Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.450 | 4.450 | 4.250 | 4.400 | 56,220 | -0.07(-1.57%) |
Jan 30, 2014 | 4.390 | 4.470 | 4.300 | 4.470 | 85,423 | +0.08(+1.82%) |
Jan 29, 2014 | 4.450 | 4.450 | 4.390 | 4.390 | 42,604 | -0.06(-1.35%) |
Jan 28, 2014 | 4.380 | 4.450 | 4.300 | 4.450 | 68,832 | +0.04(+0.91%) |
Jan 27, 2014 | 4.400 | 4.430 | 4.324 | 4.410 | 74,431 | +0.01(+0.20%) |
Jan 24, 2014 | 4.480 | 4.480 | 4.350 | 4.401 | 48,885 | -0.06(-1.32%) |
Jan 23, 2014 | 4.350 | 4.460 | 4.315 | 4.460 | 45,006 | +0.08(+1.83%) |
Jan 22, 2014 | 4.320 | 4.380 | 4.280 | 4.380 | 77,280 | +0.08(+1.86%) |
Jan 21, 2014 | 4.100 | 4.310 | 4.080 | 4.300 | 146,919 | -0.04(-0.92%) |
Jan 17, 2014 | 4.280 | 4.340 | 4.340 | 4.340 | 34,400 | +0.01(+0.23%) |
Jan 16, 2014 | 4.300 | 4.410 | 4.300 | 4.330 | 113,526 | -0.03(-0.69%) |
Jan 15, 2014 | 4.340 | 4.410 | 4.320 | 4.360 | 147,902 | +0.02(+0.46%) |
Jan 14, 2014 | 4.100 | 4.450 | 4.100 | 4.340 | 178,113 | +0.20(+4.83%) |
Jan 13, 2014 | 4.120 | 4.200 | 4.120 | 4.140 | 53,629 | +0.01(+0.24%) |
Jan 10, 2014 | 4.190 | 4.190 | 4.120 | 4.130 | 277,429 | -0.12(-2.82%) |
Jan 09, 2014 | 4.500 | 4.500 | 3.960 | 4.250 | 390,881 | -0.55(-11.46%) |
Jan 08, 2014 | 4.860 | 4.860 | 4.760 | 4.800 | 30,142 | -0.02(-0.41%) |
Jan 07, 2014 | 4.900 | 4.900 | 4.810 | 4.820 | 84,175 | -0.05(-1.03%) |
Jan 06, 2014 | 4.870 | 4.900 | 4.840 | 4.870 | 33,524 | +0.04(+0.83%) |
Jan 03, 2014 | 4.940 | 4.940 | 4.811 | 4.830 | 49,338 | -0.17(-3.40%) |
Jan 02, 2014 | 4.790 | 5.000 | 4.750 | 5.000 | 67,595 | +0.24(+5.04%) |
Dec 31, 2013 | 5.000 | 4.760 | 4.760 | 4.760 | 117,500 | -0.19(-3.84%) |
Dec 30, 2013 | 5.000 | 5.000 | 4.870 | 4.950 | 44,894 | -0.05(-1.00%) |
Dec 27, 2013 | 4.870 | 5.000 | 4.850 | 5.000 | 71,162 | +0.13(+2.67%) |
Dec 26, 2013 | 4.890 | 4.989 | 4.820 | 4.870 | 17,490 | -0.01(-0.20%) |
Dec 24, 2013 | 4.810 | 4.960 | 4.790 | 4.880 | 13,374 | +0.02(+0.41%) |
Dec 23, 2013 | 4.810 | 4.860 | 4.750 | 4.860 | 51,364 | +0.03(+0.62%) |
Dec 20, 2013 | 4.900 | 4.900 | 4.700 | 4.830 | 58,826 | -0.17(-3.40%) |
Dec 19, 2013 | 4.830 | 5.000 | 4.691 | 5.000 | 39,825 | +0.18(+3.73%) |
Dec 18, 2013 | 4.800 | 4.830 | 4.800 | 4.820 | 17,615 | +0.00(+0.00%) |
Dec 17, 2013 | 4.850 | 4.857 | 4.770 | 4.820 | 21,615 | -0.03(-0.62%) |
Dec 16, 2013 | 4.840 | 4.909 | 4.800 | 4.850 | 19,785 | +0.04(+0.83%) |
Dec 13, 2013 | 4.750 | 4.840 | 4.750 | 4.810 | 11,042 | +0.01(+0.21%) |
Dec 12, 2013 | 4.840 | 4.960 | 4.770 | 4.800 | 23,088 | -0.02(-0.41%) |
Dec 11, 2013 | 5.060 | 5.060 | 4.730 | 4.820 | 104,761 | -0.18(-3.60%) |
Dec 10, 2013 | 4.970 | 5.040 | 4.950 | 5.000 | 36,419 | +0.00(+0.00%) |
Dec 09, 2013 | 5.050 | 5.056 | 4.970 | 5.000 | 36,328 | -0.08(-1.57%) |
Dec 06, 2013 | 5.080 | 5.130 | 5.080 | 5.080 | 0 | +0.05(+0.99%) |
Dec 05, 2013 | 5.070 | 5.150 | 5.010 | 5.030 | 0 | -0.12(-2.33%) |
Dec 04, 2013 | 5.130 | 5.220 | 5.050 | 5.150 | 0 | -0.04(-0.78%) |
Dec 03, 2013 | 5.350 | 5.350 | 5.100 | 5.190 | 0 | -0.13(-2.44%) |
Dec 02, 2013 | 5.440 | 5.440 | 5.140 | 5.320 | 0 | -0.06(-1.12%) |
Nov 29, 2013 | 5.500 | 5.530 | 5.340 | 5.380 | 0 | -0.03(-0.55%) |
Nov 27, 2013 | 4.970 | 5.420 | 4.960 | 5.410 | 0 | +0.45(+9.08%) |
Nov 26, 2013 | 4.950 | 5.000 | 4.750 | 4.960 | 0 | -0.00(-0.01%) |
Nov 25, 2013 | 5.000 | 5.060 | 4.950 | 4.960 | 0 | -0.08(-1.59%) |
Nov 22, 2013 | 5.030 | 5.150 | 5.030 | 5.040 | 0 | -0.02(-0.40%) |
Nov 21, 2013 | 5.040 | 5.060 | 4.990 | 5.060 | 0 | +0.02(+0.40%) |
Nov 20, 2013 | 5.060 | 5.081 | 5.010 | 5.040 | 0 | -0.04(-0.79%) |
Nov 19, 2013 | 5.130 | 5.160 | 5.070 | 5.080 | 0 | -0.09(-1.74%) |
Nov 18, 2013 | 5.150 | 5.200 | 5.150 | 5.170 | 0 | -0.04(-0.77%) |
Nov 15, 2013 | 5.240 | 5.308 | 5.130 | 5.210 | 0 | -0.07(-1.33%) |
Nov 14, 2013 | 5.210 | 5.344 | 5.170 | 5.280 | 0 | +0.01(+0.19%) |
Nov 12, 2013 | 5.050 | 5.370 | 5.050 | 5.270 | 0 | +0.18(+3.54%) |
Nov 11, 2013 | 5.100 | 5.220 | 5.060 | 5.090 | 0 | +0.05(+0.99%) |
Nov 08, 2013 | 5.010 | 5.080 | 4.990 | 5.040 | 0 | -0.01(-0.20%) |
Nov 07, 2013 | 5.300 | 5.300 | 5.040 | 5.050 | 0 | -0.25(-4.72%) |
Nov 06, 2013 | 5.470 | 5.470 | 5.250 | 5.300 | 0 | -0.06(-1.14%) |
Nov 05, 2013 | 5.600 | 5.610 | 5.361 | 5.361 | 0 | -0.23(-4.10%) |
Nov 04, 2013 | 5.720 | 5.720 | 5.540 | 5.590 | 0 | -0.01(-0.18%) |