Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.680 | 4.730 | 4.650 | 4.730 | 2,890 | +0.09(+1.83%) |
Jan 30, 2014 | 4.660 | 4.680 | 4.520 | 4.645 | 6,756 | -0.02(-0.32%) |
Jan 29, 2014 | 4.730 | 4.730 | 4.510 | 4.660 | 12,621 | -0.14(-2.92%) |
Jan 28, 2014 | 4.714 | 4.810 | 4.700 | 4.800 | 27,437 | +0.08(+1.69%) |
Jan 27, 2014 | 4.770 | 4.830 | 4.710 | 4.720 | 18,782 | -0.10(-2.07%) |
Jan 24, 2014 | 4.850 | 4.861 | 4.800 | 4.820 | 24,671 | -0.09(-1.83%) |
Jan 23, 2014 | 4.850 | 4.960 | 4.850 | 4.910 | 11,628 | +0.04(+0.82%) |
Jan 22, 2014 | 4.820 | 4.890 | 4.750 | 4.870 | 7,149 | +0.03(+0.62%) |
Jan 21, 2014 | 4.640 | 4.840 | 4.640 | 4.840 | 11,502 | +0.20(+4.31%) |
Jan 17, 2014 | 4.530 | 4.640 | 4.640 | 4.640 | 11,300 | +0.06(+1.31%) |
Jan 16, 2014 | 4.620 | 4.670 | 4.550 | 4.580 | 14,514 | -0.10(-2.14%) |
Jan 15, 2014 | 4.690 | 4.680 | 4.430 | 4.680 | 78,273 | -0.01(-0.21%) |
Jan 14, 2014 | 4.820 | 4.820 | 4.630 | 4.690 | 15,909 | -0.17(-3.50%) |
Jan 13, 2014 | 4.990 | 4.990 | 4.740 | 4.860 | 35,064 | -0.20(-3.95%) |
Jan 10, 2014 | 4.950 | 5.090 | 4.930 | 5.060 | 27,696 | +0.16(+3.26%) |
Jan 09, 2014 | 4.870 | 4.950 | 4.800 | 4.900 | 45,007 | -0.01(-0.20%) |
Jan 08, 2014 | 5.100 | 5.100 | 4.810 | 4.910 | 37,901 | -0.18(-3.54%) |
Jan 07, 2014 | 4.981 | 5.190 | 4.980 | 5.090 | 13,904 | -0.02(-0.39%) |
Jan 06, 2014 | 5.240 | 5.240 | 4.980 | 5.110 | 28,826 | +0.08(+1.59%) |
Jan 03, 2014 | 5.151 | 5.249 | 5.010 | 5.030 | 17,181 | -0.12(-2.33%) |
Jan 02, 2014 | 5.220 | 5.339 | 5.070 | 5.150 | 40,317 | -0.16(-3.01%) |
Dec 31, 2013 | 5.220 | 5.310 | 5.310 | 5.310 | 82,200 | +0.16(+3.11%) |
Dec 30, 2013 | 4.950 | 5.260 | 4.910 | 5.150 | 27,563 | +0.24(+4.89%) |
Dec 27, 2013 | 5.440 | 5.440 | 4.710 | 4.910 | 123,804 | -0.42(-7.88%) |
Dec 26, 2013 | 5.560 | 6.240 | 5.250 | 5.330 | 147,285 | -0.17(-3.09%) |
Dec 24, 2013 | 5.080 | 5.590 | 5.080 | 5.500 | 103,449 | +0.42(+8.27%) |
Dec 23, 2013 | 4.700 | 5.149 | 4.700 | 5.080 | 82,602 | +0.44(+9.48%) |
Dec 20, 2013 | 4.390 | 4.800 | 4.390 | 4.640 | 80,666 | +0.32(+7.41%) |
Dec 19, 2013 | 4.180 | 4.470 | 4.170 | 4.320 | 123,995 | +0.13(+3.10%) |
Dec 18, 2013 | 4.250 | 4.270 | 4.160 | 4.190 | 47,614 | +0.01(+0.24%) |
Dec 17, 2013 | 4.300 | 4.300 | 4.120 | 4.180 | 57,795 | -0.02(-0.48%) |
Dec 16, 2013 | 4.330 | 4.389 | 4.160 | 4.200 | 76,917 | -0.05(-1.18%) |
Dec 13, 2013 | 4.170 | 4.340 | 4.080 | 4.250 | 253,158 | +0.31(+7.87%) |
Dec 12, 2013 | 3.910 | 4.252 | 3.910 | 3.940 | 175,540 | +0.00(+0.00%) |
Dec 11, 2013 | 3.900 | 4.150 | 3.870 | 3.940 | 189,168 | +0.24(+6.48%) |
Dec 10, 2013 | 3.790 | 3.800 | 3.700 | 3.700 | 11,300 | -0.07(-1.85%) |
Dec 09, 2013 | 3.724 | 3.830 | 3.724 | 3.770 | 2,123 | +0.01(+0.27%) |
Dec 06, 2013 | 3.789 | 3.789 | 3.740 | 3.760 | 0 | +0.02(+0.53%) |
Dec 05, 2013 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.01(+0.18%) |
Dec 04, 2013 | 3.810 | 3.810 | 3.720 | 3.733 | 0 | -0.10(-2.52%) |
Dec 03, 2013 | 3.620 | 3.830 | 3.619 | 3.830 | 0 | +0.09(+2.41%) |
Dec 02, 2013 | 3.750 | 3.750 | 3.650 | 3.740 | 0 | -0.04(-1.06%) |
Nov 29, 2013 | 3.650 | 3.780 | 3.650 | 3.780 | 0 | +0.12(+3.28%) |
Nov 27, 2013 | 3.780 | 3.790 | 3.650 | 3.660 | 0 | -0.07(-2.01%) |
Nov 26, 2013 | 3.720 | 3.800 | 3.670 | 3.735 | 0 | +0.06(+1.52%) |
Nov 25, 2013 | 3.700 | 3.730 | 3.620 | 3.679 | 0 | -0.11(-2.93%) |
Nov 22, 2013 | 3.790 | 3.800 | 3.730 | 3.790 | 0 | -0.01(-0.26%) |
Nov 21, 2013 | 3.700 | 3.800 | 3.700 | 3.800 | 0 | +0.10(+2.70%) |
Nov 20, 2013 | 3.613 | 3.700 | 3.610 | 3.700 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 3.790 | 3.800 | 3.698 | 3.700 | 0 | -0.11(-2.89%) |
Nov 18, 2013 | 3.650 | 3.820 | 3.650 | 3.810 | 0 | +0.08(+2.14%) |
Nov 15, 2013 | 3.630 | 3.820 | 3.610 | 3.730 | 0 | +0.06(+1.63%) |
Nov 14, 2013 | 3.600 | 3.720 | 3.600 | 3.670 | 0 | +0.07(+1.94%) |
Nov 12, 2013 | 3.553 | 3.600 | 3.530 | 3.600 | 0 | +0.07(+1.99%) |
Nov 11, 2013 | 3.600 | 3.605 | 3.460 | 3.530 | 0 | -0.12(-3.30%) |
Nov 08, 2013 | 3.650 | 3.900 | 3.580 | 3.650 | 0 | -0.24(-6.13%) |
Nov 07, 2013 | 3.650 | 3.900 | 3.650 | 3.888 | 0 | +0.24(+6.53%) |
Nov 06, 2013 | 3.650 | 3.650 | 3.630 | 3.650 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 3.680 | 3.680 | 3.620 | 3.650 | 0 | -0.03(-0.82%) |
Nov 04, 2013 | 3.790 | 3.790 | 3.610 | 3.680 | 0 | -0.12(-3.16%) |