Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.140 | 4.256 | 4.120 | 4.220 | 274,006 | -0.03(-0.71%) |
Jan 30, 2014 | 4.200 | 4.280 | 4.124 | 4.250 | 195,363 | +0.12(+2.91%) |
Jan 29, 2014 | 4.260 | 4.320 | 4.120 | 4.130 | 251,518 | -0.17(-3.95%) |
Jan 28, 2014 | 4.330 | 4.410 | 4.240 | 4.300 | 383,554 | -0.03(-0.69%) |
Jan 27, 2014 | 4.490 | 4.540 | 4.320 | 4.330 | 238,078 | -0.11(-2.48%) |
Jan 24, 2014 | 4.480 | 4.640 | 4.400 | 4.440 | 267,082 | -0.08(-1.77%) |
Jan 23, 2014 | 4.750 | 4.750 | 4.480 | 4.520 | 321,617 | -0.21(-4.44%) |
Jan 22, 2014 | 4.370 | 4.730 | 4.370 | 4.730 | 495,926 | +0.38(+8.74%) |
Jan 21, 2014 | 4.350 | 4.420 | 4.210 | 4.350 | 204,237 | +0.06(+1.40%) |
Jan 17, 2014 | 4.380 | 4.290 | 4.290 | 4.290 | 195,700 | -0.06(-1.38%) |
Jan 16, 2014 | 4.600 | 4.632 | 4.320 | 4.350 | 326,023 | -0.27(-5.84%) |
Jan 15, 2014 | 4.620 | 4.650 | 4.600 | 4.620 | 132,106 | +0.00(+0.00%) |
Jan 14, 2014 | 4.640 | 4.650 | 4.580 | 4.620 | 229,392 | -0.02(-0.43%) |
Jan 13, 2014 | 4.600 | 4.766 | 4.580 | 4.640 | 519,644 | +0.01(+0.22%) |
Jan 10, 2014 | 4.540 | 4.640 | 4.450 | 4.630 | 165,345 | +0.08(+1.76%) |
Jan 09, 2014 | 4.600 | 4.630 | 4.490 | 4.550 | 222,230 | -0.02(-0.44%) |
Jan 08, 2014 | 4.460 | 4.580 | 4.460 | 4.570 | 314,042 | +0.08(+1.78%) |
Jan 07, 2014 | 4.500 | 4.530 | 4.440 | 4.490 | 279,152 | +0.04(+0.90%) |
Jan 06, 2014 | 4.400 | 4.465 | 4.360 | 4.450 | 352,893 | +0.07(+1.60%) |
Jan 03, 2014 | 4.390 | 4.400 | 4.320 | 4.380 | 162,235 | +0.02(+0.46%) |
Jan 02, 2014 | 4.310 | 4.390 | 4.300 | 4.360 | 220,434 | +0.01(+0.23%) |
Dec 31, 2013 | 4.300 | 4.350 | 4.350 | 4.350 | 463,100 | +0.03(+0.69%) |
Dec 30, 2013 | 4.140 | 4.360 | 4.080 | 4.320 | 818,586 | +0.14(+3.35%) |
Dec 27, 2013 | 4.000 | 4.190 | 4.000 | 4.180 | 345,896 | +0.16(+3.98%) |
Dec 26, 2013 | 4.110 | 4.120 | 4.010 | 4.020 | 201,164 | -0.08(-1.95%) |
Dec 24, 2013 | 4.120 | 4.140 | 4.050 | 4.100 | 201,546 | -0.01(-0.24%) |
Dec 23, 2013 | 4.040 | 4.160 | 4.020 | 4.110 | 301,234 | +0.10(+2.49%) |
Dec 20, 2013 | 4.080 | 4.170 | 3.990 | 4.010 | 466,165 | -0.09(-2.20%) |
Dec 19, 2013 | 4.030 | 4.115 | 3.990 | 4.100 | 295,301 | +0.03(+0.74%) |
Dec 18, 2013 | 4.250 | 4.310 | 4.000 | 4.070 | 1,093,331 | +0.17(+4.36%) |
Dec 17, 2013 | 3.920 | 4.000 | 3.880 | 3.900 | 266,559 | -0.03(-0.76%) |
Dec 16, 2013 | 3.850 | 3.945 | 3.730 | 3.930 | 193,758 | +0.12(+3.15%) |
Dec 13, 2013 | 3.750 | 3.840 | 3.720 | 3.810 | 138,459 | +0.04(+1.06%) |
Dec 12, 2013 | 3.720 | 3.800 | 3.670 | 3.770 | 428,689 | +0.05(+1.34%) |
Dec 11, 2013 | 3.830 | 3.840 | 3.670 | 3.720 | 333,994 | -0.13(-3.38%) |
Dec 10, 2013 | 3.890 | 3.960 | 3.820 | 3.850 | 154,744 | -0.06(-1.53%) |
Dec 09, 2013 | 3.890 | 3.910 | 3.850 | 3.910 | 174,353 | +0.00(+0.00%) |
Dec 06, 2013 | 3.960 | 3.970 | 3.880 | 3.910 | 0 | -0.01(-0.26%) |
Dec 05, 2013 | 3.960 | 4.030 | 3.890 | 3.920 | 0 | -0.05(-1.26%) |
Dec 04, 2013 | 4.030 | 4.040 | 3.910 | 3.970 | 0 | -0.07(-1.73%) |
Dec 03, 2013 | 4.170 | 4.195 | 4.020 | 4.040 | 0 | -0.15(-3.58%) |
Dec 02, 2013 | 4.230 | 4.250 | 4.160 | 4.190 | 86,216 | -0.05(-1.18%) |
Nov 29, 2013 | 4.280 | 4.300 | 4.230 | 4.240 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 4.140 | 4.250 | 4.120 | 4.240 | 0 | +0.08(+1.92%) |
Nov 26, 2013 | 4.220 | 4.280 | 4.150 | 4.160 | 0 | -0.06(-1.42%) |
Nov 25, 2013 | 4.270 | 4.310 | 4.200 | 4.220 | 127,465 | -0.07(-1.63%) |
Nov 22, 2013 | 4.270 | 4.310 | 4.250 | 4.290 | 0 | +0.01(+0.23%) |
Nov 21, 2013 | 4.220 | 4.340 | 4.190 | 4.280 | 325,742 | +0.06(+1.42%) |
Nov 20, 2013 | 4.170 | 4.230 | 4.160 | 4.220 | 0 | +0.05(+1.20%) |
Nov 19, 2013 | 4.150 | 4.210 | 4.070 | 4.170 | 305,235 | +0.01(+0.24%) |
Nov 18, 2013 | 4.190 | 4.250 | 4.140 | 4.160 | 0 | -0.03(-0.72%) |
Nov 15, 2013 | 4.200 | 4.220 | 4.100 | 4.190 | 0 | -0.01(-0.24%) |
Nov 14, 2013 | 4.200 | 4.260 | 4.190 | 4.200 | 367,345 | +0.11(+2.69%) |
Nov 12, 2013 | 3.990 | 4.100 | 3.970 | 4.090 | 0 | +0.11(+2.76%) |
Nov 11, 2013 | 4.050 | 4.060 | 3.920 | 3.980 | 0 | -0.03(-0.75%) |
Nov 08, 2013 | 3.670 | 4.010 | 3.650 | 4.010 | 0 | +0.34(+9.26%) |
Nov 07, 2013 | 4.120 | 4.150 | 3.580 | 3.670 | 1,552,983 | -0.45(-10.92%) |
Nov 06, 2013 | 4.200 | 4.260 | 4.050 | 4.120 | 1,208,268 | -0.60(-12.71%) |
Nov 05, 2013 | 4.720 | 4.800 | 4.660 | 4.720 | 350,786 | -0.04(-0.84%) |
Nov 04, 2013 | 4.690 | 4.830 | 4.680 | 4.760 | 213,961 | +0.08(+1.71%) |