Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.070 | 6.119 | 5.790 | 6.000 | 253,614 | -0.14(-2.28%) |
Jan 30, 2014 | 5.790 | 6.150 | 5.630 | 6.140 | 335,396 | +0.38(+6.60%) |
Jan 29, 2014 | 5.660 | 5.880 | 5.580 | 5.760 | 270,259 | +0.07(+1.23%) |
Jan 28, 2014 | 5.400 | 5.690 | 5.281 | 5.690 | 356,276 | +0.31(+5.76%) |
Jan 27, 2014 | 5.600 | 5.640 | 5.270 | 5.380 | 470,962 | -0.16(-2.89%) |
Jan 24, 2014 | 5.450 | 5.669 | 5.282 | 5.540 | 394,369 | +0.17(+3.17%) |
Jan 23, 2014 | 5.090 | 5.400 | 5.050 | 5.370 | 302,932 | +0.24(+4.68%) |
Jan 22, 2014 | 5.110 | 5.140 | 5.000 | 5.130 | 213,621 | +0.03(+0.59%) |
Jan 21, 2014 | 4.940 | 5.150 | 4.940 | 5.100 | 161,490 | +0.16(+3.24%) |
Jan 17, 2014 | 5.020 | 4.940 | 4.940 | 4.940 | 179,200 | -0.07(-1.40%) |
Jan 16, 2014 | 5.130 | 5.180 | 4.910 | 5.010 | 196,115 | -0.09(-1.76%) |
Jan 15, 2014 | 4.770 | 5.180 | 4.750 | 5.100 | 409,513 | +0.33(+6.92%) |
Jan 14, 2014 | 4.450 | 4.850 | 4.450 | 4.770 | 410,008 | +0.43(+9.91%) |
Jan 13, 2014 | 4.280 | 4.580 | 4.200 | 4.340 | 244,664 | +0.07(+1.64%) |
Jan 10, 2014 | 4.230 | 4.400 | 4.100 | 4.270 | 318,686 | +0.06(+1.43%) |
Jan 09, 2014 | 4.150 | 4.290 | 4.020 | 4.210 | 138,557 | +0.08(+1.94%) |
Jan 08, 2014 | 4.160 | 4.290 | 3.910 | 4.130 | 159,170 | -0.05(-1.20%) |
Jan 07, 2014 | 4.110 | 4.350 | 4.100 | 4.180 | 85,417 | -0.03(-0.71%) |
Jan 06, 2014 | 4.350 | 4.350 | 4.110 | 4.210 | 76,450 | -0.12(-2.77%) |
Jan 03, 2014 | 4.120 | 4.350 | 4.120 | 4.330 | 201,612 | +0.23(+5.61%) |
Jan 02, 2014 | 3.960 | 4.120 | 3.830 | 4.100 | 81,388 | +0.20(+5.13%) |
Dec 31, 2013 | 3.840 | 3.900 | 3.900 | 3.900 | 199,600 | +0.07(+1.83%) |
Dec 30, 2013 | 3.800 | 3.840 | 3.690 | 3.830 | 159,676 | +0.03(+0.79%) |
Dec 27, 2013 | 3.860 | 3.905 | 3.680 | 3.800 | 191,434 | -0.04(-1.04%) |
Dec 26, 2013 | 3.860 | 3.875 | 3.780 | 3.840 | 113,689 | -0.03(-0.78%) |
Dec 24, 2013 | 3.740 | 3.926 | 3.672 | 3.870 | 107,479 | +0.13(+3.48%) |
Dec 23, 2013 | 3.750 | 3.800 | 3.600 | 3.740 | 135,460 | -0.01(-0.27%) |
Dec 20, 2013 | 3.610 | 3.910 | 3.610 | 3.750 | 281,462 | +0.16(+4.46%) |
Dec 19, 2013 | 3.630 | 3.700 | 3.530 | 3.590 | 47,376 | -0.04(-1.10%) |
Dec 18, 2013 | 3.610 | 3.690 | 3.528 | 3.630 | 56,846 | +0.05(+1.40%) |
Dec 17, 2013 | 3.730 | 3.730 | 3.560 | 3.580 | 72,819 | -0.18(-4.79%) |
Dec 16, 2013 | 3.570 | 3.790 | 3.521 | 3.760 | 136,403 | +0.19(+5.32%) |
Dec 13, 2013 | 3.800 | 3.810 | 3.510 | 3.570 | 131,674 | -0.12(-3.25%) |
Dec 12, 2013 | 3.510 | 3.840 | 3.504 | 3.690 | 250,534 | +0.23(+6.65%) |
Dec 11, 2013 | 3.480 | 3.510 | 3.340 | 3.460 | 173,724 | -0.03(-0.86%) |
Dec 10, 2013 | 4.210 | 4.210 | 3.400 | 3.490 | 405,669 | -0.41(-10.51%) |
Dec 09, 2013 | 4.180 | 4.380 | 3.850 | 3.900 | 201,828 | -0.26(-6.25%) |
Dec 06, 2013 | 4.530 | 4.630 | 4.090 | 4.160 | 0 | -0.15(-3.48%) |
Dec 05, 2013 | 4.070 | 4.340 | 3.895 | 4.310 | 0 | +0.24(+5.90%) |
Dec 04, 2013 | 4.320 | 4.400 | 4.020 | 4.070 | 0 | -0.23(-5.35%) |
Dec 03, 2013 | 4.490 | 4.490 | 4.060 | 4.300 | 222,122 | -0.17(-3.80%) |
Dec 02, 2013 | 4.400 | 4.734 | 4.300 | 4.470 | 0 | +0.06(+1.36%) |
Nov 29, 2013 | 4.530 | 4.600 | 4.350 | 4.410 | 0 | -0.11(-2.43%) |
Nov 27, 2013 | 4.280 | 4.750 | 4.240 | 4.520 | 0 | +0.24(+5.61%) |
Nov 26, 2013 | 4.000 | 4.350 | 3.990 | 4.280 | 0 | +0.29(+7.27%) |
Nov 25, 2013 | 3.700 | 4.200 | 3.600 | 3.990 | 385,726 | +0.32(+8.72%) |
Nov 22, 2013 | 3.500 | 3.700 | 3.440 | 3.670 | 0 | +0.26(+7.62%) |
Nov 21, 2013 | 3.490 | 3.580 | 3.315 | 3.410 | 144,180 | -0.05(-1.45%) |
Nov 20, 2013 | 3.310 | 3.580 | 3.310 | 3.460 | 0 | +0.17(+5.17%) |
Nov 19, 2013 | 3.180 | 3.400 | 3.110 | 3.290 | 140,891 | +0.12(+3.79%) |
Nov 18, 2013 | 3.370 | 3.500 | 3.050 | 3.170 | 0 | -0.18(-5.37%) |
Nov 15, 2013 | 3.400 | 3.510 | 3.250 | 3.350 | 0 | -0.10(-2.90%) |
Nov 14, 2013 | 3.600 | 3.740 | 3.420 | 3.450 | 0 | -0.16(-4.43%) |
Nov 12, 2013 | 3.880 | 3.881 | 3.570 | 3.610 | 0 | -0.24(-6.23%) |
Nov 11, 2013 | 4.120 | 4.120 | 3.810 | 3.850 | 0 | -0.29(-7.00%) |
Nov 08, 2013 | 4.120 | 4.180 | 4.032 | 4.140 | 0 | +0.01(+0.24%) |
Nov 07, 2013 | 4.120 | 4.200 | 3.970 | 4.130 | 283,517 | -0.07(-1.67%) |
Nov 06, 2013 | 4.360 | 4.540 | 4.100 | 4.200 | 197,619 | +0.21(+5.13%) |
Nov 05, 2013 | 4.180 | 4.180 | 3.880 | 3.995 | 0 | +0.02(+0.63%) |
Nov 04, 2013 | 4.100 | 4.199 | 3.900 | 3.970 | 162,818 | -0.13(-3.17%) |