Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.540 | 4.660 | 4.460 | 4.530 | 208,667 | -0.09(-1.95%) |
Jan 30, 2014 | 4.540 | 4.670 | 4.540 | 4.620 | 153,042 | +0.11(+2.44%) |
Jan 29, 2014 | 4.570 | 4.570 | 4.490 | 4.510 | 123,058 | -0.07(-1.53%) |
Jan 28, 2014 | 4.540 | 4.640 | 4.491 | 4.580 | 171,177 | +0.07(+1.55%) |
Jan 27, 2014 | 4.590 | 4.590 | 4.340 | 4.510 | 224,515 | -0.08(-1.74%) |
Jan 24, 2014 | 4.610 | 4.665 | 4.500 | 4.590 | 266,286 | -0.06(-1.29%) |
Jan 23, 2014 | 4.680 | 4.840 | 4.600 | 4.650 | 297,784 | -0.05(-1.06%) |
Jan 22, 2014 | 4.650 | 4.720 | 4.620 | 4.700 | 134,182 | +0.05(+1.08%) |
Jan 21, 2014 | 4.710 | 4.750 | 4.610 | 4.650 | 214,439 | -0.05(-1.06%) |
Jan 17, 2014 | 4.630 | 4.700 | 4.700 | 4.700 | 362,300 | +0.08(+1.73%) |
Jan 16, 2014 | 4.580 | 4.700 | 4.580 | 4.620 | 737,252 | +0.01(+0.22%) |
Jan 15, 2014 | 4.590 | 4.800 | 4.590 | 4.610 | 465,215 | +0.02(+0.44%) |
Jan 14, 2014 | 4.620 | 4.620 | 4.440 | 4.590 | 185,171 | -0.03(-0.65%) |
Jan 13, 2014 | 4.390 | 4.640 | 4.390 | 4.620 | 192,820 | +0.23(+5.24%) |
Jan 10, 2014 | 4.340 | 4.410 | 4.300 | 4.390 | 245,725 | +0.03(+0.69%) |
Jan 09, 2014 | 4.490 | 4.490 | 4.340 | 4.360 | 131,488 | -0.13(-2.90%) |
Jan 08, 2014 | 4.530 | 4.530 | 4.480 | 4.490 | 119,030 | -0.06(-1.32%) |
Jan 07, 2014 | 4.570 | 4.610 | 4.550 | 4.550 | 119,208 | -0.02(-0.44%) |
Jan 06, 2014 | 4.490 | 4.640 | 4.450 | 4.570 | 203,474 | +0.08(+1.78%) |
Jan 03, 2014 | 4.350 | 4.560 | 4.350 | 4.490 | 99,091 | +0.13(+2.98%) |
Jan 02, 2014 | 4.320 | 4.430 | 4.300 | 4.360 | 102,245 | -0.01(-0.23%) |
Dec 31, 2013 | 4.450 | 4.370 | 4.370 | 4.370 | 175,100 | -0.09(-2.02%) |
Dec 30, 2013 | 4.440 | 4.528 | 4.400 | 4.460 | 61,355 | +0.00(+0.00%) |
Dec 27, 2013 | 4.550 | 4.550 | 4.420 | 4.460 | 119,110 | -0.07(-1.55%) |
Dec 26, 2013 | 4.480 | 4.540 | 4.440 | 4.530 | 96,248 | +0.05(+1.12%) |
Dec 24, 2013 | 4.350 | 4.520 | 4.350 | 4.480 | 96,810 | +0.11(+2.52%) |
Dec 23, 2013 | 4.320 | 4.410 | 4.190 | 4.370 | 128,372 | +0.11(+2.58%) |
Dec 20, 2013 | 4.140 | 4.280 | 4.140 | 4.260 | 210,748 | +0.14(+3.40%) |
Dec 19, 2013 | 4.200 | 4.230 | 4.080 | 4.120 | 199,092 | -0.10(-2.37%) |
Dec 18, 2013 | 4.110 | 4.220 | 4.100 | 4.220 | 302,526 | +0.13(+3.18%) |
Dec 17, 2013 | 4.050 | 4.090 | 4.015 | 4.090 | 316,149 | +0.04(+0.99%) |
Dec 16, 2013 | 4.060 | 4.101 | 4.050 | 4.050 | 243,071 | -0.01(-0.25%) |
Dec 13, 2013 | 4.030 | 4.100 | 4.000 | 4.060 | 196,543 | +0.03(+0.74%) |
Dec 12, 2013 | 4.120 | 4.160 | 4.030 | 4.030 | 272,478 | -0.09(-2.18%) |
Dec 11, 2013 | 4.090 | 4.270 | 4.000 | 4.120 | 416,738 | +0.02(+0.49%) |
Dec 10, 2013 | 4.240 | 4.240 | 4.080 | 4.100 | 355,518 | -0.16(-3.76%) |
Dec 09, 2013 | 4.250 | 4.330 | 4.165 | 4.260 | 392,892 | -0.01(-0.23%) |
Dec 06, 2013 | 4.400 | 4.400 | 4.240 | 4.270 | 324,381 | -0.10(-2.29%) |
Dec 05, 2013 | 5.000 | 5.044 | 4.200 | 4.370 | 1,147,898 | -0.73(-14.31%) |
Dec 04, 2013 | 5.180 | 5.240 | 5.020 | 5.100 | 245,366 | -0.11(-2.11%) |
Dec 03, 2013 | 5.150 | 5.280 | 5.150 | 5.210 | 368,847 | +0.06(+1.17%) |
Dec 02, 2013 | 5.150 | 5.170 | 5.100 | 5.150 | 192,960 | +0.02(+0.39%) |
Nov 29, 2013 | 5.110 | 5.180 | 5.110 | 5.130 | 90,580 | +0.06(+1.18%) |
Nov 27, 2013 | 5.190 | 5.190 | 5.050 | 5.070 | 138,741 | -0.12(-2.31%) |
Nov 26, 2013 | 5.190 | 5.240 | 5.130 | 5.190 | 112,984 | +0.00(+0.00%) |
Nov 25, 2013 | 5.170 | 5.250 | 5.140 | 5.190 | 100,159 | +0.01(+0.19%) |
Nov 22, 2013 | 5.290 | 5.330 | 5.160 | 5.180 | 125,459 | -0.09(-1.71%) |
Nov 21, 2013 | 5.300 | 5.300 | 5.190 | 5.270 | 195,310 | -0.04(-0.75%) |
Nov 20, 2013 | 5.370 | 5.400 | 5.280 | 5.310 | 79,700 | -0.04(-0.75%) |
Nov 19, 2013 | 5.360 | 5.470 | 5.330 | 5.350 | 131,202 | -0.04(-0.74%) |
Nov 18, 2013 | 5.420 | 5.460 | 5.340 | 5.390 | 192,431 | -0.03(-0.55%) |
Nov 15, 2013 | 5.380 | 5.460 | 5.300 | 5.420 | 96,312 | +0.04(+0.74%) |
Nov 14, 2013 | 5.400 | 5.472 | 5.330 | 5.380 | 74,818 | +0.04(+0.75%) |
Nov 12, 2013 | 5.350 | 5.380 | 5.260 | 5.340 | 190,436 | -0.04(-0.74%) |
Nov 11, 2013 | 5.370 | 5.470 | 5.330 | 5.380 | 232,106 | +0.01(+0.19%) |
Nov 08, 2013 | 5.330 | 5.450 | 5.300 | 5.370 | 138,177 | +0.03(+0.56%) |
Nov 07, 2013 | 5.430 | 5.500 | 5.340 | 5.340 | 131,826 | -0.03(-0.56%) |
Nov 06, 2013 | 5.410 | 5.430 | 5.355 | 5.370 | 147,700 | -0.02(-0.37%) |
Nov 05, 2013 | 5.290 | 5.420 | 5.270 | 5.390 | 280,076 | +0.09(+1.70%) |
Nov 04, 2013 | 5.300 | 5.360 | 5.280 | 5.300 | 137,013 | +0.00(+0.00%) |