Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.794 | 3.843 | 3.712 | 3.769 | 9,475,807 | -0.02(-0.43%) |
Jan 30, 2014 | 3.741 | 3.827 | 3.720 | 3.786 | 10,040,415 | -0.06(-1.50%) |
Jan 29, 2014 | 3.835 | 3.852 | 3.736 | 3.843 | 8,987,725 | +0.07(+1.97%) |
Jan 28, 2014 | 3.728 | 3.786 | 3.683 | 3.769 | 7,847,178 | +0.07(+2.00%) |
Jan 27, 2014 | 3.778 | 3.794 | 3.695 | 3.695 | 11,035,204 | -0.13(-3.44%) |
Jan 24, 2014 | 3.942 | 3.959 | 3.753 | 3.827 | 14,713,561 | -0.07(-1.69%) |
Jan 23, 2014 | 3.868 | 3.942 | 3.856 | 3.893 | 11,078,554 | +0.08(+2.16%) |
Jan 22, 2014 | 3.959 | 3.967 | 3.778 | 3.810 | 12,003,034 | -0.14(-3.54%) |
Jan 21, 2014 | 3.885 | 4.000 | 3.835 | 3.950 | 11,278,962 | +0.05(+1.27%) |
Jan 17, 2014 | 3.778 | 3.901 | 3.901 | 3.901 | 15,829,384 | +0.16(+4.41%) |
Jan 16, 2014 | 3.753 | 3.761 | 3.687 | 3.736 | 6,821,574 | +0.03(+0.89%) |
Jan 15, 2014 | 3.671 | 3.741 | 3.671 | 3.703 | 8,205,376 | +0.03(+0.90%) |
Jan 14, 2014 | 3.720 | 3.827 | 3.666 | 3.671 | 11,162,081 | -0.10(-2.62%) |
Jan 13, 2014 | 3.728 | 3.769 | 3.662 | 3.769 | 18,740,112 | +0.07(+1.78%) |
Jan 10, 2014 | 3.695 | 3.728 | 3.662 | 3.703 | 13,909,193 | +0.05(+1.35%) |
Jan 09, 2014 | 3.720 | 3.720 | 3.629 | 3.654 | 12,409,710 | -0.09(-2.42%) |
Jan 08, 2014 | 3.712 | 3.778 | 3.687 | 3.745 | 10,504,072 | -0.03(-0.87%) |
Jan 07, 2014 | 3.745 | 3.778 | 3.703 | 3.778 | 7,379,749 | -0.01(-0.22%) |
Jan 06, 2014 | 3.753 | 3.810 | 3.736 | 3.786 | 8,330,801 | +0.07(+2.00%) |
Jan 03, 2014 | 3.720 | 3.802 | 3.703 | 3.712 | 13,471,879 | +0.02(+0.67%) |
Jan 02, 2014 | 3.662 | 3.728 | 3.654 | 3.687 | 14,868,839 | +0.08(+2.28%) |
Dec 31, 2013 | 3.490 | 3.605 | 3.605 | 3.605 | 19,703,284 | +0.08(+2.34%) |
Dec 30, 2013 | 3.596 | 3.613 | 3.514 | 3.522 | 13,518,233 | -0.10(-2.73%) |
Dec 27, 2013 | 3.621 | 3.638 | 3.572 | 3.621 | 18,660,996 | +0.03(+0.92%) |
Dec 26, 2013 | 3.646 | 3.679 | 3.514 | 3.588 | 8,612,108 | -0.02(-0.46%) |
Dec 24, 2013 | 3.539 | 3.621 | 3.531 | 3.605 | 8,879,767 | +0.07(+1.86%) |
Dec 23, 2013 | 3.527 | 3.564 | 3.514 | 3.539 | 15,607,968 | +0.02(+0.47%) |
Dec 20, 2013 | 3.638 | 3.654 | 3.490 | 3.522 | 28,758,338 | -0.11(-2.95%) |
Dec 19, 2013 | 3.646 | 3.662 | 3.613 | 3.629 | 17,195,602 | -0.07(-2.00%) |
Dec 18, 2013 | 3.753 | 3.852 | 3.671 | 3.703 | 16,271,283 | -0.08(-2.17%) |
Dec 17, 2013 | 3.769 | 3.819 | 3.736 | 3.786 | 7,036,168 | -0.02(-0.65%) |
Dec 16, 2013 | 3.794 | 3.827 | 3.761 | 3.810 | 12,720,201 | +0.03(+0.87%) |
Dec 13, 2013 | 3.819 | 3.868 | 3.761 | 3.778 | 7,250,770 | -0.01(-0.22%) |
Dec 12, 2013 | 3.712 | 3.827 | 3.687 | 3.786 | 10,698,367 | +0.00(+0.00%) |
Dec 11, 2013 | 3.967 | 4.016 | 3.769 | 3.786 | 12,913,437 | -0.20(-4.96%) |
Dec 10, 2013 | 3.872 | 3.992 | 3.864 | 3.983 | 12,870,247 | +0.21(+5.68%) |
Dec 09, 2013 | 3.745 | 3.802 | 3.745 | 3.769 | 11,142,697 | +0.03(+0.88%) |
Dec 06, 2013 | 3.819 | 3.868 | 3.728 | 3.736 | 7,073,474 | -0.02(-0.44%) |
Dec 05, 2013 | 3.728 | 3.852 | 3.703 | 3.753 | 8,858,219 | -0.05(-1.30%) |
Dec 04, 2013 | 3.745 | 3.876 | 3.703 | 3.802 | 13,521,656 | +0.09(+2.44%) |
Dec 03, 2013 | 3.728 | 3.761 | 3.695 | 3.712 | 11,252,133 | -0.01(-0.22%) |
Dec 02, 2013 | 3.802 | 3.831 | 3.712 | 3.720 | 10,343,881 | -0.16(-4.03%) |
Nov 29, 2013 | 3.893 | 3.934 | 3.860 | 3.876 | 5,002,375 | +0.05(+1.29%) |
Nov 27, 2013 | 3.860 | 3.893 | 3.786 | 3.827 | 6,562,704 | +0.01(+0.22%) |
Nov 26, 2013 | 3.852 | 3.901 | 3.790 | 3.819 | 8,296,843 | -0.06(-1.49%) |
Nov 25, 2013 | 3.798 | 3.909 | 3.745 | 3.876 | 11,820,657 | +0.02(+0.64%) |
Nov 22, 2013 | 3.876 | 3.926 | 3.827 | 3.852 | 7,610,291 | +0.01(+0.21%) |
Nov 21, 2013 | 3.868 | 3.893 | 3.786 | 3.843 | 14,483,956 | -0.07(-1.68%) |
Nov 20, 2013 | 4.016 | 4.111 | 3.839 | 3.909 | 14,195,038 | -0.16(-4.04%) |
Nov 19, 2013 | 4.024 | 4.099 | 4.024 | 4.074 | 5,703,939 | +0.02(+0.61%) |
Nov 18, 2013 | 4.189 | 4.197 | 4.008 | 4.049 | 10,566,489 | -0.15(-3.53%) |
Nov 15, 2013 | 4.263 | 4.288 | 4.189 | 4.197 | 8,957,674 | -0.05(-1.16%) |
Nov 14, 2013 | 4.197 | 4.263 | 4.156 | 4.247 | 16,091,859 | +0.21(+5.31%) |
Nov 12, 2013 | 4.016 | 4.082 | 4.006 | 4.033 | 7,373,156 | -0.03(-0.81%) |
Nov 11, 2013 | 4.016 | 4.074 | 3.959 | 4.066 | 7,982,072 | +0.01(+0.20%) |
Nov 08, 2013 | 3.983 | 4.057 | 3.913 | 4.057 | 10,650,241 | +0.03(+0.82%) |
Nov 07, 2013 | 4.074 | 4.156 | 4.008 | 4.024 | 10,352,179 | -0.13(-3.17%) |
Nov 06, 2013 | 4.123 | 4.173 | 4.099 | 4.156 | 7,484,374 | +0.11(+2.64%) |
Nov 05, 2013 | 4.099 | 4.152 | 4.016 | 4.049 | 8,253,448 | -0.07(-1.80%) |
Nov 04, 2013 | 3.992 | 4.148 | 3.967 | 4.123 | 10,928,570 | +0.16(+3.94%) |