Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.450 | 4.460 | 4.260 | 4.340 | 1,117,173 | -0.01(-0.23%) |
Jan 30, 2014 | 4.350 | 4.430 | 4.220 | 4.350 | 1,067,753 | -0.19(-4.19%) |
Jan 29, 2014 | 4.390 | 4.570 | 4.320 | 4.540 | 1,565,481 | +0.22(+5.09%) |
Jan 28, 2014 | 4.140 | 4.350 | 4.110 | 4.320 | 1,149,747 | +0.20(+4.85%) |
Jan 27, 2014 | 4.440 | 4.440 | 4.110 | 4.120 | 2,378,191 | -0.32(-7.21%) |
Jan 24, 2014 | 4.660 | 4.710 | 4.300 | 4.440 | 2,077,486 | -0.06(-1.33%) |
Jan 23, 2014 | 4.440 | 4.740 | 4.430 | 4.500 | 2,228,256 | +0.18(+4.17%) |
Jan 22, 2014 | 4.450 | 4.480 | 4.300 | 4.320 | 1,378,412 | -0.13(-2.92%) |
Jan 21, 2014 | 4.130 | 4.500 | 4.080 | 4.450 | 2,009,607 | +0.15(+3.49%) |
Jan 17, 2014 | 4.090 | 4.300 | 4.300 | 4.300 | 1,815,300 | +0.25(+6.17%) |
Jan 16, 2014 | 4.010 | 4.080 | 4.000 | 4.050 | 1,025,178 | +0.09(+2.27%) |
Jan 15, 2014 | 3.920 | 4.020 | 3.820 | 3.960 | 972,825 | +0.04(+1.02%) |
Jan 14, 2014 | 4.010 | 4.085 | 3.860 | 3.920 | 1,470,781 | -0.13(-3.21%) |
Jan 13, 2014 | 3.960 | 4.050 | 3.810 | 4.050 | 1,696,622 | +0.13(+3.32%) |
Jan 10, 2014 | 3.770 | 3.960 | 3.740 | 3.920 | 1,876,512 | +0.25(+6.81%) |
Jan 09, 2014 | 3.720 | 3.750 | 3.640 | 3.670 | 1,358,611 | -0.06(-1.61%) |
Jan 08, 2014 | 3.740 | 3.770 | 3.640 | 3.730 | 1,387,744 | -0.06(-1.58%) |
Jan 07, 2014 | 3.720 | 3.790 | 3.580 | 3.790 | 1,350,670 | +0.02(+0.53%) |
Jan 06, 2014 | 3.770 | 3.850 | 3.710 | 3.770 | 900,896 | +0.01(+0.27%) |
Jan 03, 2014 | 3.850 | 3.890 | 3.730 | 3.760 | 1,007,980 | -0.05(-1.31%) |
Jan 02, 2014 | 3.760 | 3.850 | 3.680 | 3.810 | 1,908,374 | +0.18(+4.96%) |
Dec 31, 2013 | 3.370 | 3.630 | 3.630 | 3.630 | 1,804,300 | +0.23(+6.76%) |
Dec 30, 2013 | 3.430 | 3.500 | 3.370 | 3.400 | 925,681 | -0.07(-2.02%) |
Dec 27, 2013 | 3.420 | 3.480 | 3.390 | 3.470 | 819,497 | +0.10(+2.97%) |
Dec 26, 2013 | 3.410 | 3.470 | 3.320 | 3.370 | 694,134 | +0.03(+0.90%) |
Dec 24, 2013 | 3.170 | 3.350 | 3.170 | 3.340 | 868,946 | +0.17(+5.36%) |
Dec 23, 2013 | 3.210 | 3.260 | 3.160 | 3.170 | 809,284 | -0.03(-0.94%) |
Dec 20, 2013 | 3.200 | 3.310 | 3.175 | 3.200 | 2,158,107 | +0.02(+0.63%) |
Dec 19, 2013 | 3.130 | 3.230 | 3.120 | 3.180 | 1,400,446 | -0.06(-1.85%) |
Dec 18, 2013 | 3.290 | 3.460 | 3.220 | 3.240 | 1,797,442 | -0.05(-1.52%) |
Dec 17, 2013 | 3.290 | 3.380 | 3.230 | 3.290 | 761,511 | -0.04(-1.20%) |
Dec 16, 2013 | 3.320 | 3.420 | 3.280 | 3.330 | 1,088,418 | +0.00(+0.00%) |
Dec 13, 2013 | 3.370 | 3.440 | 3.330 | 3.330 | 855,360 | -0.01(-0.30%) |
Dec 12, 2013 | 3.310 | 3.350 | 3.200 | 3.340 | 1,309,619 | -0.10(-2.91%) |
Dec 11, 2013 | 3.610 | 3.630 | 3.440 | 3.440 | 1,143,667 | -0.16(-4.44%) |
Dec 10, 2013 | 3.570 | 3.680 | 3.570 | 3.600 | 1,438,910 | +0.18(+5.26%) |
Dec 09, 2013 | 3.440 | 3.490 | 3.350 | 3.420 | 960,057 | +0.04(+1.18%) |
Dec 06, 2013 | 3.530 | 3.540 | 3.380 | 3.380 | 1,257,747 | -0.10(-2.87%) |
Dec 05, 2013 | 3.410 | 3.500 | 3.370 | 3.480 | 1,244,722 | -0.04(-1.14%) |
Dec 04, 2013 | 3.470 | 3.600 | 3.400 | 3.520 | 2,043,035 | +0.10(+2.92%) |
Dec 03, 2013 | 3.500 | 3.560 | 3.410 | 3.420 | 1,294,835 | -0.08(-2.29%) |
Dec 02, 2013 | 3.750 | 3.770 | 3.480 | 3.500 | 1,984,767 | -0.37(-9.56%) |
Nov 29, 2013 | 3.820 | 3.900 | 3.760 | 3.870 | 824,289 | +0.15(+4.03%) |
Nov 27, 2013 | 3.810 | 3.880 | 3.710 | 3.720 | 1,203,319 | -0.02(-0.53%) |
Nov 26, 2013 | 3.810 | 3.810 | 3.690 | 3.740 | 1,059,420 | -0.12(-3.11%) |
Nov 25, 2013 | 3.790 | 3.890 | 3.650 | 3.860 | 1,515,043 | +0.04(+1.05%) |
Nov 22, 2013 | 3.930 | 3.970 | 3.800 | 3.820 | 982,767 | -0.08(-2.05%) |
Nov 21, 2013 | 3.920 | 3.950 | 3.800 | 3.900 | 1,410,184 | -0.08(-2.01%) |
Nov 20, 2013 | 3.940 | 4.060 | 3.870 | 3.980 | 1,691,004 | -0.01(-0.25%) |
Nov 19, 2013 | 3.980 | 4.120 | 3.980 | 3.990 | 1,266,127 | +0.01(+0.25%) |
Nov 18, 2013 | 4.140 | 4.150 | 3.960 | 3.980 | 1,292,719 | -0.17(-4.10%) |
Nov 15, 2013 | 4.220 | 4.280 | 4.110 | 4.150 | 887,109 | -0.06(-1.43%) |
Nov 14, 2013 | 4.160 | 4.220 | 4.085 | 4.210 | 1,328,645 | +0.18(+4.47%) |
Nov 12, 2013 | 4.140 | 4.260 | 4.000 | 4.030 | 1,376,972 | -0.13(-3.12%) |
Nov 11, 2013 | 4.030 | 4.190 | 3.930 | 4.160 | 944,113 | +0.09(+2.21%) |
Nov 08, 2013 | 3.900 | 4.090 | 3.810 | 4.070 | 1,298,533 | +0.12(+3.04%) |
Nov 07, 2013 | 4.030 | 4.080 | 3.930 | 3.950 | 1,434,977 | -0.13(-3.19%) |
Nov 06, 2013 | 4.160 | 4.170 | 4.040 | 4.080 | 1,272,684 | +0.02(+0.49%) |
Nov 05, 2013 | 4.140 | 4.200 | 4.020 | 4.060 | 1,791,646 | +0.01(+0.25%) |
Nov 04, 2013 | 4.030 | 4.080 | 3.960 | 4.050 | 1,140,188 | +0.05(+1.25%) |