Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.573 | 4.698 | 4.573 | 4.632 | 1,017,188 | -0.04(-0.79%) |
Jan 30, 2014 | 4.698 | 4.727 | 4.654 | 4.668 | 625,302 | +0.03(+0.63%) |
Jan 29, 2014 | 4.661 | 4.690 | 4.595 | 4.639 | 517,541 | -0.10(-2.17%) |
Jan 28, 2014 | 4.808 | 4.830 | 4.734 | 4.742 | 559,617 | -0.06(-1.22%) |
Jan 27, 2014 | 4.815 | 4.852 | 4.720 | 4.801 | 377,262 | -0.02(-0.46%) |
Jan 24, 2014 | 4.874 | 4.896 | 4.771 | 4.823 | 390,750 | -0.10(-1.94%) |
Jan 23, 2014 | 4.815 | 4.918 | 4.712 | 4.918 | 914,431 | +0.10(+2.13%) |
Jan 22, 2014 | 4.823 | 4.867 | 4.801 | 4.815 | 498,999 | -0.01(-0.15%) |
Jan 21, 2014 | 4.962 | 4.977 | 4.808 | 4.823 | 635,172 | -0.09(-1.79%) |
Jan 17, 2014 | 4.933 | 4.911 | 4.911 | 4.911 | 977,488 | -0.04(-0.89%) |
Jan 16, 2014 | 4.867 | 4.955 | 4.859 | 4.955 | 455,632 | +0.07(+1.35%) |
Jan 15, 2014 | 4.779 | 4.933 | 4.786 | 4.889 | 913,642 | +0.11(+2.30%) |
Jan 14, 2014 | 4.742 | 4.823 | 4.705 | 4.779 | 535,900 | +0.07(+1.40%) |
Jan 13, 2014 | 4.683 | 4.734 | 4.661 | 4.712 | 966,406 | +0.01(+0.31%) |
Jan 10, 2014 | 4.698 | 4.705 | 4.624 | 4.698 | 788,671 | +0.00(+0.00%) |
Jan 09, 2014 | 4.580 | 4.720 | 4.522 | 4.698 | 3,931,848 | +0.15(+3.23%) |
Jan 08, 2014 | 4.558 | 4.602 | 4.492 | 4.551 | 2,838,290 | -0.02(-0.48%) |
Jan 07, 2014 | 4.566 | 4.639 | 4.547 | 4.573 | 550,443 | +0.01(+0.16%) |
Jan 06, 2014 | 4.544 | 4.610 | 4.478 | 4.566 | 928,180 | -0.10(-2.20%) |
Jan 03, 2014 | 4.602 | 4.764 | 4.588 | 4.668 | 512,572 | +0.06(+1.27%) |
Jan 02, 2014 | 4.595 | 4.683 | 4.507 | 4.610 | 347,315 | +0.01(+0.32%) |
Dec 31, 2013 | 4.610 | 4.595 | 4.595 | 4.595 | 454,208 | -0.01(-0.32%) |
Dec 30, 2013 | 4.588 | 4.646 | 4.566 | 4.610 | 251,995 | +0.01(+0.16%) |
Dec 27, 2013 | 4.639 | 4.646 | 4.573 | 4.602 | 183,425 | -0.04(-0.95%) |
Dec 26, 2013 | 4.661 | 4.720 | 4.624 | 4.646 | 161,422 | +0.01(+0.32%) |
Dec 24, 2013 | 4.580 | 4.668 | 4.563 | 4.632 | 91,799 | +0.03(+0.64%) |
Dec 23, 2013 | 4.690 | 4.771 | 4.595 | 4.602 | 317,229 | -0.06(-1.26%) |
Dec 20, 2013 | 4.478 | 4.676 | 4.448 | 4.661 | 965,893 | +0.17(+3.76%) |
Dec 19, 2013 | 4.456 | 4.536 | 4.397 | 4.492 | 239,962 | +0.04(+0.82%) |
Dec 18, 2013 | 4.397 | 4.492 | 4.338 | 4.456 | 438,075 | +0.05(+1.17%) |
Dec 17, 2013 | 4.309 | 4.419 | 4.287 | 4.404 | 417,928 | -0.01(-0.17%) |
Dec 16, 2013 | 4.353 | 4.411 | 4.338 | 4.411 | 221,530 | +0.07(+1.52%) |
Dec 13, 2013 | 4.287 | 4.375 | 4.250 | 4.345 | 433,190 | +0.05(+1.20%) |
Dec 12, 2013 | 4.301 | 4.345 | 4.257 | 4.294 | 294,510 | +0.01(+0.17%) |
Dec 11, 2013 | 4.375 | 4.375 | 4.257 | 4.287 | 353,601 | -0.09(-2.01%) |
Dec 10, 2013 | 4.353 | 4.382 | 4.294 | 4.375 | 325,888 | +0.02(+0.51%) |
Dec 09, 2013 | 4.331 | 4.382 | 4.309 | 4.353 | 426,276 | +0.02(+0.51%) |
Dec 06, 2013 | 4.257 | 4.375 | 4.243 | 4.331 | 391,865 | +0.09(+2.08%) |
Dec 05, 2013 | 4.191 | 4.243 | 4.118 | 4.243 | 224,177 | +0.07(+1.58%) |
Dec 04, 2013 | 4.008 | 4.199 | 3.986 | 4.177 | 531,196 | +0.15(+3.83%) |
Dec 03, 2013 | 4.030 | 4.103 | 4.008 | 4.022 | 762,401 | -0.03(-0.72%) |
Dec 02, 2013 | 4.250 | 4.250 | 4.044 | 4.052 | 404,877 | -0.21(-4.83%) |
Nov 29, 2013 | 4.257 | 4.257 | 4.206 | 4.257 | 172,088 | +0.00(+0.00%) |
Nov 27, 2013 | 4.206 | 4.257 | 4.184 | 4.257 | 168,313 | +0.07(+1.58%) |
Nov 26, 2013 | 4.169 | 4.199 | 4.133 | 4.191 | 315,339 | +0.04(+1.06%) |
Nov 25, 2013 | 4.177 | 4.199 | 4.140 | 4.147 | 149,067 | -0.04(-0.88%) |
Nov 22, 2013 | 4.184 | 4.188 | 4.118 | 4.184 | 247,474 | +0.00(+0.00%) |
Nov 21, 2013 | 4.111 | 4.184 | 4.089 | 4.184 | 279,801 | +0.09(+2.15%) |
Nov 20, 2013 | 4.147 | 4.184 | 4.066 | 4.096 | 271,361 | -0.05(-1.24%) |
Nov 19, 2013 | 4.081 | 4.147 | 4.052 | 4.147 | 388,965 | +0.07(+1.80%) |
Nov 18, 2013 | 4.133 | 4.133 | 4.059 | 4.074 | 176,732 | -0.05(-1.25%) |
Nov 15, 2013 | 4.052 | 4.140 | 4.022 | 4.125 | 273,477 | +0.06(+1.44%) |
Nov 14, 2013 | 4.022 | 4.100 | 3.993 | 4.066 | 154,563 | +0.10(+2.40%) |
Nov 12, 2013 | 3.964 | 3.986 | 3.912 | 3.971 | 145,965 | +0.01(+0.19%) |
Nov 11, 2013 | 4.000 | 4.035 | 3.956 | 3.964 | 229,128 | -0.03(-0.74%) |
Nov 08, 2013 | 4.059 | 4.059 | 3.949 | 3.993 | 325,305 | -0.11(-2.68%) |
Nov 07, 2013 | 4.147 | 4.147 | 4.044 | 4.103 | 252,765 | -0.02(-0.53%) |
Nov 06, 2013 | 4.177 | 4.177 | 4.089 | 4.125 | 116,906 | -0.01(-0.18%) |
Nov 05, 2013 | 4.169 | 4.169 | 4.096 | 4.133 | 108,162 | -0.05(-1.22%) |
Nov 04, 2013 | 4.169 | 4.198 | 4.103 | 4.183 | 257,528 | +0.02(+0.52%) |