Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.287 | 4.428 | 4.154 | 4.163 | 130,139 | -0.16(-3.74%) |
Jan 30, 2014 | 4.316 | 4.402 | 4.316 | 4.325 | 57,486 | +0.03(+0.67%) |
Jan 29, 2014 | 4.363 | 4.363 | 4.259 | 4.297 | 89,008 | -0.11(-2.59%) |
Jan 28, 2014 | 4.449 | 4.497 | 4.192 | 4.411 | 210,076 | -0.05(-1.07%) |
Jan 27, 2014 | 4.668 | 4.678 | 4.373 | 4.459 | 123,121 | -0.18(-3.90%) |
Jan 24, 2014 | 4.764 | 4.783 | 4.573 | 4.640 | 98,145 | -0.14(-2.99%) |
Jan 23, 2014 | 4.983 | 4.983 | 4.764 | 4.783 | 60,734 | -0.24(-4.74%) |
Jan 22, 2014 | 4.973 | 5.068 | 4.954 | 5.021 | 58,520 | +0.07(+1.35%) |
Jan 21, 2014 | 4.992 | 5.088 | 4.916 | 4.954 | 84,025 | -0.03(-0.57%) |
Jan 17, 2014 | 5.021 | 4.983 | 4.983 | 4.983 | 74,733 | -0.03(-0.57%) |
Jan 16, 2014 | 4.926 | 5.040 | 4.916 | 5.011 | 71,401 | +0.06(+1.15%) |
Jan 15, 2014 | 5.002 | 5.049 | 4.935 | 4.954 | 109,791 | -0.05(-0.95%) |
Jan 14, 2014 | 4.868 | 5.049 | 4.802 | 5.002 | 59,387 | +0.16(+3.35%) |
Jan 13, 2014 | 4.821 | 4.868 | 4.811 | 4.840 | 113,204 | -0.01(-0.20%) |
Jan 10, 2014 | 4.945 | 4.945 | 4.811 | 4.849 | 42,226 | -0.08(-1.55%) |
Jan 09, 2014 | 5.030 | 5.088 | 4.906 | 4.926 | 196,232 | -0.09(-1.71%) |
Jan 08, 2014 | 4.821 | 5.049 | 4.802 | 5.011 | 177,994 | +0.15(+3.14%) |
Jan 07, 2014 | 4.840 | 5.068 | 4.840 | 4.859 | 135,417 | +0.02(+0.39%) |
Jan 06, 2014 | 4.878 | 4.926 | 4.811 | 4.840 | 96,072 | +0.00(+0.00%) |
Jan 03, 2014 | 4.668 | 4.897 | 4.649 | 4.840 | 127,416 | +0.18(+3.89%) |
Jan 02, 2014 | 4.745 | 4.811 | 4.649 | 4.659 | 77,928 | -0.09(-1.81%) |
Dec 31, 2013 | 4.745 | 4.745 | 4.745 | 4.745 | 179,592 | +0.04(+0.81%) |
Dec 30, 2013 | 4.783 | 5.059 | 4.687 | 4.706 | 359,258 | -0.11(-2.37%) |
Dec 27, 2013 | 4.764 | 5.021 | 4.735 | 4.821 | 134,970 | +0.07(+1.40%) |
Dec 26, 2013 | 4.840 | 5.049 | 4.754 | 4.754 | 170,018 | -0.08(-1.58%) |
Dec 24, 2013 | 4.592 | 4.916 | 4.592 | 4.830 | 84,555 | +0.21(+4.54%) |
Dec 23, 2013 | 4.363 | 4.659 | 4.363 | 4.621 | 390,635 | +0.29(+6.59%) |
Dec 20, 2013 | 4.392 | 4.525 | 4.306 | 4.335 | 2,468,983 | -0.04(-0.87%) |
Dec 19, 2013 | 4.373 | 4.525 | 4.363 | 4.373 | 237,375 | +0.00(+0.00%) |
Dec 18, 2013 | 4.363 | 4.402 | 4.325 | 4.373 | 242,788 | +0.03(+0.66%) |
Dec 17, 2013 | 4.354 | 4.373 | 4.325 | 4.344 | 270,509 | -0.02(-0.44%) |
Dec 16, 2013 | 4.478 | 4.487 | 4.354 | 4.363 | 273,788 | -0.08(-1.72%) |
Dec 13, 2013 | 4.325 | 4.792 | 4.325 | 4.440 | 269,372 | +0.11(+2.64%) |
Dec 12, 2013 | 4.516 | 4.516 | 4.144 | 4.325 | 402,318 | -0.29(-6.20%) |
Dec 11, 2013 | 4.697 | 4.764 | 4.583 | 4.611 | 78,469 | -0.06(-1.22%) |
Dec 10, 2013 | 4.828 | 4.866 | 4.659 | 4.668 | 80,200 | -0.14(-2.93%) |
Dec 09, 2013 | 4.837 | 4.837 | 4.706 | 4.809 | 56,467 | -0.01(-0.19%) |
Dec 06, 2013 | 4.875 | 4.913 | 4.762 | 4.819 | 0 | -0.01(-0.19%) |
Dec 05, 2013 | 4.922 | 4.922 | 4.809 | 4.828 | 0 | -0.10(-2.10%) |
Dec 04, 2013 | 4.903 | 4.969 | 4.833 | 4.931 | 0 | +0.06(+1.16%) |
Dec 03, 2013 | 4.969 | 5.166 | 4.809 | 4.875 | 0 | -0.13(-2.63%) |
Dec 02, 2013 | 4.997 | 5.072 | 4.847 | 5.006 | 164,055 | -0.02(-0.37%) |
Nov 29, 2013 | 5.082 | 5.213 | 5.021 | 5.025 | 0 | -0.01(-0.19%) |
Nov 27, 2013 | 4.941 | 5.082 | 4.941 | 5.035 | 0 | +0.08(+1.71%) |
Nov 26, 2013 | 4.913 | 5.072 | 4.903 | 4.950 | 0 | +0.03(+0.57%) |
Nov 25, 2013 | 4.969 | 5.072 | 4.894 | 4.922 | 64,124 | -0.01(-0.19%) |
Nov 22, 2013 | 4.931 | 5.044 | 4.875 | 4.931 | 0 | +0.02(+0.38%) |
Nov 21, 2013 | 5.016 | 5.053 | 4.870 | 4.913 | 200,219 | -0.07(-1.32%) |
Nov 20, 2013 | 4.988 | 5.063 | 4.969 | 4.978 | 0 | -0.01(-0.19%) |
Nov 19, 2013 | 5.053 | 5.204 | 4.978 | 4.988 | 72,194 | -0.06(-1.12%) |
Nov 18, 2013 | 5.053 | 5.119 | 5.044 | 5.044 | 0 | +0.03(+0.56%) |
Nov 15, 2013 | 4.988 | 5.091 | 4.959 | 5.016 | 0 | +0.02(+0.38%) |
Nov 14, 2013 | 5.166 | 5.213 | 4.988 | 4.997 | 45,112 | -0.23(-4.32%) |
Nov 12, 2013 | 5.110 | 5.326 | 4.931 | 5.222 | 0 | +0.10(+2.02%) |
Nov 11, 2013 | 5.166 | 5.363 | 5.053 | 5.119 | 0 | -0.08(-1.45%) |
Nov 08, 2013 | 4.969 | 5.288 | 4.969 | 5.194 | 0 | +0.22(+4.34%) |
Nov 07, 2013 | 5.025 | 5.053 | 4.527 | 4.978 | 67,600 | +0.00(+0.00%) |
Nov 06, 2013 | 4.913 | 5.110 | 4.875 | 4.978 | 67,519 | +0.09(+1.92%) |
Nov 05, 2013 | 4.593 | 4.894 | 4.593 | 4.884 | 0 | +0.22(+4.63%) |
Nov 04, 2013 | 4.527 | 4.668 | 4.471 | 4.668 | 85,842 | +0.15(+3.33%) |