Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.175 | 4.206 | 4.140 | 4.161 | 3,931,738 | -0.06(-1.33%) |
Jan 30, 2014 | 4.203 | 4.271 | 4.187 | 4.217 | 4,980,276 | +0.02(+0.50%) |
Jan 29, 2014 | 4.215 | 4.222 | 4.161 | 4.196 | 2,919,672 | -0.05(-1.10%) |
Jan 28, 2014 | 4.217 | 4.245 | 4.112 | 4.243 | 4,103,047 | +0.04(+1.00%) |
Jan 27, 2014 | 4.255 | 4.283 | 4.199 | 4.201 | 3,875,299 | -0.03(-0.72%) |
Jan 24, 2014 | 4.252 | 4.262 | 4.167 | 4.231 | 5,529,240 | -0.04(-1.04%) |
Jan 23, 2014 | 4.271 | 4.418 | 4.250 | 4.276 | 14,702,659 | -0.00(-0.05%) |
Jan 22, 2014 | 4.145 | 4.350 | 4.110 | 4.278 | 13,902,028 | +0.13(+3.20%) |
Jan 21, 2014 | 3.889 | 4.202 | 3.886 | 4.145 | 20,185,688 | +0.27(+7.10%) |
Jan 17, 2014 | 3.879 | 3.870 | 3.870 | 3.870 | 1,720,181 | -0.00(-0.12%) |
Jan 16, 2014 | 3.835 | 3.875 | 3.833 | 3.875 | 2,833,139 | +0.02(+0.48%) |
Jan 15, 2014 | 3.828 | 3.865 | 3.828 | 3.856 | 3,944,154 | +0.03(+0.73%) |
Jan 14, 2014 | 3.807 | 3.830 | 3.807 | 3.828 | 1,358,144 | +0.01(+0.37%) |
Jan 13, 2014 | 3.803 | 3.828 | 3.777 | 3.814 | 1,899,001 | -0.00(-0.06%) |
Jan 10, 2014 | 3.833 | 3.833 | 3.796 | 3.817 | 1,500,789 | +0.00(+0.06%) |
Jan 09, 2014 | 3.765 | 3.814 | 3.758 | 3.814 | 1,934,529 | +0.05(+1.30%) |
Jan 08, 2014 | 3.814 | 3.814 | 3.763 | 3.765 | 1,556,480 | -0.06(-1.58%) |
Jan 07, 2014 | 3.791 | 3.833 | 3.784 | 3.826 | 2,875,869 | +0.03(+0.92%) |
Jan 06, 2014 | 3.810 | 3.812 | 3.781 | 3.791 | 1,277,118 | -0.02(-0.49%) |
Jan 03, 2014 | 3.810 | 3.833 | 3.796 | 3.810 | 1,561,386 | -0.00(-0.06%) |
Jan 02, 2014 | 3.812 | 3.817 | 3.779 | 3.812 | 1,595,321 | -0.00(-0.06%) |
Dec 31, 2013 | 3.842 | 3.814 | 3.814 | 3.814 | 1,377,689 | -0.03(-0.73%) |
Dec 30, 2013 | 3.833 | 3.842 | 3.810 | 3.842 | 1,551,398 | +0.01(+0.18%) |
Dec 27, 2013 | 3.835 | 3.835 | 3.805 | 3.835 | 2,263,368 | +0.02(+0.61%) |
Dec 26, 2013 | 3.810 | 3.830 | 3.796 | 3.812 | 1,522,875 | +0.00(+0.00%) |
Dec 24, 2013 | 3.817 | 3.840 | 3.810 | 3.812 | 1,134,800 | -0.00(-0.12%) |
Dec 23, 2013 | 3.828 | 3.840 | 3.810 | 3.817 | 2,000,543 | -0.01(-0.24%) |
Dec 20, 2013 | 3.819 | 3.844 | 3.817 | 3.826 | 3,453,151 | +0.01(+0.31%) |
Dec 19, 2013 | 3.844 | 3.856 | 3.798 | 3.814 | 3,042,063 | -0.03(-0.91%) |
Dec 18, 2013 | 3.840 | 3.851 | 3.793 | 3.849 | 1,816,889 | +0.02(+0.43%) |
Dec 17, 2013 | 3.828 | 3.842 | 3.800 | 3.833 | 1,545,072 | +0.00(+0.00%) |
Dec 16, 2013 | 3.803 | 3.835 | 3.782 | 3.833 | 2,336,437 | +0.03(+0.86%) |
Dec 13, 2013 | 3.817 | 3.844 | 3.796 | 3.800 | 1,416,578 | -0.01(-0.31%) |
Dec 12, 2013 | 3.775 | 3.812 | 3.756 | 3.812 | 2,539,408 | +0.03(+0.80%) |
Dec 11, 2013 | 3.777 | 3.812 | 3.763 | 3.782 | 2,282,802 | +0.02(+0.56%) |
Dec 10, 2013 | 3.779 | 3.788 | 3.752 | 3.761 | 3,083,764 | -0.03(-0.78%) |
Dec 09, 2013 | 3.795 | 3.795 | 3.758 | 3.790 | 2,118,835 | +0.01(+0.24%) |
Dec 06, 2013 | 3.777 | 3.783 | 3.732 | 3.781 | 2,390,941 | +0.04(+0.97%) |
Dec 05, 2013 | 3.767 | 3.772 | 3.736 | 3.745 | 1,471,877 | -0.02(-0.42%) |
Dec 04, 2013 | 3.756 | 3.781 | 3.731 | 3.761 | 2,317,798 | +0.00(+0.06%) |
Dec 03, 2013 | 3.708 | 3.758 | 3.708 | 3.758 | 2,842,129 | +0.06(+1.54%) |
Dec 02, 2013 | 3.724 | 3.736 | 3.682 | 3.701 | 2,232,173 | -0.02(-0.61%) |
Nov 29, 2013 | 3.747 | 3.752 | 3.722 | 3.724 | 801,243 | -0.01(-0.24%) |
Nov 27, 2013 | 3.729 | 3.749 | 3.715 | 3.733 | 1,032,625 | +0.00(+0.12%) |
Nov 26, 2013 | 3.724 | 3.745 | 3.699 | 3.729 | 1,295,561 | +0.02(+0.43%) |
Nov 25, 2013 | 3.722 | 3.745 | 3.701 | 3.713 | 1,075,706 | +0.00(+0.06%) |
Nov 22, 2013 | 3.681 | 3.717 | 3.665 | 3.711 | 1,364,199 | +0.04(+0.99%) |
Nov 21, 2013 | 3.683 | 3.695 | 3.640 | 3.674 | 1,813,743 | +0.00(+0.12%) |
Nov 20, 2013 | 3.679 | 3.686 | 3.649 | 3.670 | 1,198,430 | +0.01(+0.31%) |
Nov 19, 2013 | 3.681 | 3.699 | 3.651 | 3.658 | 2,850,776 | -0.03(-0.86%) |
Nov 18, 2013 | 3.742 | 3.752 | 3.681 | 3.690 | 3,208,876 | -0.05(-1.46%) |
Nov 15, 2013 | 3.729 | 3.756 | 3.713 | 3.745 | 1,148,699 | +0.01(+0.30%) |
Nov 14, 2013 | 3.722 | 3.765 | 3.713 | 3.733 | 1,833,091 | +0.00(+0.12%) |
Nov 13, 2013 | 3.697 | 3.731 | 3.690 | 3.729 | 1,329,942 | +0.03(+0.68%) |
Nov 12, 2013 | 3.695 | 3.706 | 3.663 | 3.704 | 942,325 | +0.01(+0.25%) |
Nov 11, 2013 | 3.722 | 3.727 | 3.695 | 3.695 | 1,024,643 | -0.03(-0.73%) |
Nov 08, 2013 | 3.663 | 3.724 | 3.654 | 3.722 | 1,653,810 | +0.05(+1.36%) |
Nov 07, 2013 | 3.733 | 3.736 | 3.661 | 3.672 | 1,696,825 | -0.05(-1.22%) |
Nov 06, 2013 | 3.720 | 3.736 | 3.683 | 3.717 | 1,390,351 | +0.00(+0.12%) |
Nov 05, 2013 | 3.674 | 3.722 | 3.672 | 3.713 | 1,141,376 | +0.01(+0.18%) |
Nov 04, 2013 | 3.733 | 3.740 | 3.697 | 3.706 | 2,036,531 | -0.03(-0.79%) |