Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.260 | 4.550 | 4.110 | 4.290 | 12,184 | -0.11(-2.50%) |
Jan 30, 2014 | 4.160 | 4.400 | 4.160 | 4.400 | 12,312 | +0.29(+7.05%) |
Jan 29, 2014 | 4.110 | 4.110 | 4.110 | 4.110 | 228 | -0.06(-1.44%) |
Jan 28, 2014 | 4.390 | 4.400 | 4.170 | 4.170 | 3,315 | +0.02(+0.48%) |
Jan 27, 2014 | 4.400 | 4.400 | 4.150 | 4.150 | 4,037 | -0.10(-2.35%) |
Jan 23, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 600 | -0.00(-0.10%) |
Jan 22, 2014 | 4.260 | 4.260 | 4.250 | 4.254 | 500 | -0.03(-0.71%) |
Jan 21, 2014 | 4.285 | 4.285 | 4.285 | 4.285 | 250 | +0.18(+4.50%) |
Jan 17, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | -0.30(-6.81%) |
Jan 16, 2014 | 4.394 | 4.400 | 4.394 | 4.400 | 3,061 | +0.07(+1.61%) |
Jan 15, 2014 | 4.090 | 4.380 | 4.090 | 4.330 | 1,300 | +0.24(+5.87%) |
Jan 14, 2014 | 4.080 | 4.230 | 4.090 | 4.090 | 5,699 | +0.01(+0.25%) |
Jan 13, 2014 | 4.200 | 4.380 | 4.060 | 4.080 | 17,841 | -0.05(-1.21%) |
Jan 10, 2014 | 4.100 | 4.220 | 4.090 | 4.130 | 5,850 | -0.09(-2.13%) |
Jan 09, 2014 | 4.210 | 4.220 | 4.200 | 4.220 | 410 | -0.05(-1.22%) |
Jan 08, 2014 | 4.190 | 4.272 | 4.190 | 4.272 | 3,460 | +0.16(+3.92%) |
Jan 07, 2014 | 4.160 | 4.220 | 4.110 | 4.111 | 2,716 | -0.05(-1.18%) |
Jan 06, 2014 | 4.060 | 4.250 | 4.060 | 4.160 | 429 | -0.09(-2.12%) |
Jan 02, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | -0.02(-0.45%) |
Dec 31, 2013 | 4.060 | 4.269 | 4.269 | 4.269 | 700 | +0.12(+2.87%) |
Dec 30, 2013 | 4.150 | 4.150 | 4.050 | 4.150 | 2,503 | +0.05(+1.22%) |
Dec 27, 2013 | 4.150 | 4.150 | 4.100 | 4.100 | 2,285 | -0.09(-2.10%) |
Dec 23, 2013 | 4.150 | 4.188 | 4.188 | 4.188 | 1,100 | -0.05(-1.23%) |
Dec 20, 2013 | 4.050 | 4.240 | 4.050 | 4.240 | 3,773 | +0.17(+4.18%) |
Dec 19, 2013 | 4.250 | 4.250 | 4.070 | 4.070 | 1,535 | -0.08(-1.93%) |
Dec 18, 2013 | 4.200 | 4.200 | 4.150 | 4.150 | 514 | +0.00(+0.00%) |
Dec 17, 2013 | 4.170 | 4.210 | 4.150 | 4.150 | 1,300 | -0.07(-1.66%) |
Dec 16, 2013 | 4.200 | 4.462 | 4.200 | 4.220 | 3,832 | +0.10(+2.43%) |
Dec 13, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | -0.13(-3.06%) |
Dec 12, 2013 | 4.230 | 4.447 | 4.230 | 4.250 | 2,350 | +0.10(+2.41%) |
Dec 11, 2013 | 4.100 | 4.380 | 4.090 | 4.150 | 2,719 | -0.01(-0.13%) |
Dec 10, 2013 | 4.370 | 4.370 | 4.155 | 4.155 | 1,200 | -0.14(-3.36%) |
Dec 09, 2013 | 4.350 | 4.860 | 4.300 | 4.300 | 8,926 | +0.18(+4.37%) |
Dec 06, 2013 | 4.130 | 4.130 | 4.120 | 4.120 | 0 | -0.01(-0.24%) |
Dec 05, 2013 | 4.100 | 4.190 | 4.100 | 4.130 | 0 | +0.02(+0.48%) |
Dec 04, 2013 | 4.190 | 4.190 | 4.110 | 4.110 | 0 | -0.24(-5.51%) |
Dec 03, 2013 | 4.160 | 4.350 | 4.160 | 4.350 | 0 | +0.27(+6.54%) |
Dec 02, 2013 | 4.150 | 4.300 | 4.083 | 4.083 | 0 | -0.12(-2.79%) |
Nov 27, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 200 | +0.00(+0.00%) |
Nov 25, 2013 | 4.180 | 4.200 | 4.200 | 4.200 | 1,100 | +0.12(+2.94%) |
Nov 22, 2013 | 4.170 | 4.210 | 4.050 | 4.080 | 0 | -0.17(-4.02%) |
Nov 18, 2013 | 4.150 | 4.251 | 4.251 | 4.251 | 4,900 | -0.05(-1.14%) |
Nov 14, 2013 | 4.110 | 4.300 | 4.300 | 4.300 | 16,000 | +0.13(+3.12%) |
Nov 13, 2013 | 4.230 | 4.230 | 4.170 | 4.170 | 0 | -0.03(-0.71%) |
Nov 12, 2013 | 4.320 | 4.320 | 4.200 | 4.200 | 0 | -0.11(-2.48%) |
Nov 08, 2013 | 4.380 | 4.307 | 4.307 | 4.307 | 1,000 | -0.00(-0.07%) |
Nov 07, 2013 | 4.450 | 4.450 | 4.310 | 4.310 | 0 | -0.02(-0.46%) |
Nov 06, 2013 | 4.300 | 4.500 | 4.290 | 4.330 | 0 | +0.08(+1.88%) |
Nov 05, 2013 | 4.400 | 4.401 | 4.250 | 4.250 | 0 | -0.21(-4.71%) |
Nov 04, 2013 | 4.340 | 4.460 | 4.340 | 4.460 | 0 | +0.15(+3.48%) |