Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.620 | 4.670 | 4.460 | 4.650 | 0 | +0.09(+1.97%) |
Jan 30, 2014 | 4.440 | 4.610 | 4.340 | 4.560 | 95,647 | +0.34(+8.06%) |
Jan 29, 2014 | 4.020 | 4.244 | 4.020 | 4.220 | 47,407 | +0.03(+0.72%) |
Jan 28, 2014 | 3.940 | 4.190 | 3.870 | 4.190 | 42,723 | +0.15(+3.71%) |
Jan 27, 2014 | 4.020 | 4.040 | 3.710 | 4.040 | 44,609 | +0.00(+0.00%) |
Jan 24, 2014 | 3.980 | 4.040 | 3.800 | 4.040 | 0 | +0.04(+1.00%) |
Jan 23, 2014 | 4.150 | 4.180 | 3.980 | 4.000 | 36,444 | -0.16(-3.85%) |
Jan 22, 2014 | 4.200 | 4.310 | 4.150 | 4.160 | 36,901 | -0.16(-3.70%) |
Jan 21, 2014 | 4.000 | 4.320 | 3.990 | 4.320 | 59,115 | +0.34(+8.54%) |
Jan 17, 2014 | 3.980 | 3.980 | 3.980 | 0 | +0.04(+1.02%) | |
Jan 16, 2014 | 4.100 | 4.200 | 3.820 | 3.940 | 106,606 | -0.33(-7.81%) |
Jan 15, 2014 | 4.290 | 4.300 | 4.130 | 4.274 | 46,908 | -0.02(-0.37%) |
Jan 14, 2014 | 4.330 | 4.330 | 4.160 | 4.290 | 71,239 | +0.03(+0.61%) |
Jan 13, 2014 | 4.100 | 4.300 | 4.050 | 4.264 | 112,994 | +0.19(+4.61%) |
Jan 10, 2014 | 3.990 | 4.086 | 3.730 | 4.076 | 90,838 | +0.30(+7.83%) |
Jan 09, 2014 | 3.500 | 3.850 | 3.260 | 3.780 | 106,192 | +0.52(+15.95%) |
Jan 08, 2014 | 3.300 | 3.300 | 3.000 | 3.260 | 49,768 | -0.06(-1.81%) |
Jan 07, 2014 | 3.150 | 3.400 | 3.150 | 3.320 | 120,348 | +0.05(+1.53%) |
Jan 06, 2014 | 3.390 | 3.400 | 3.180 | 3.270 | 45,819 | -0.13(-3.82%) |
Jan 03, 2014 | 3.253 | 3.400 | 3.150 | 3.400 | 25,232 | +0.08(+2.41%) |
Jan 02, 2014 | 3.450 | 3.450 | 3.300 | 3.320 | 30,458 | -0.18(-5.15%) |
Dec 31, 2013 | 3.500 | 3.500 | 3.500 | 0 | +0.27(+8.36%) | |
Dec 30, 2013 | 3.074 | 3.260 | 3.074 | 3.230 | 19,427 | +0.17(+5.61%) |
Dec 27, 2013 | 3.100 | 3.100 | 3.000 | 3.058 | 8,190 | -0.01(-0.31%) |
Dec 26, 2013 | 2.990 | 3.080 | 2.990 | 3.068 | 5,801 | +0.09(+2.87%) |
Dec 24, 2013 | 2.860 | 3.000 | 2.860 | 2.982 | 0 | +0.03(+1.10%) |
Dec 23, 2013 | 2.950 | 2.960 | 2.878 | 2.950 | 6,747 | +0.20(+7.27%) |
Dec 20, 2013 | 2.500 | 2.750 | 2.500 | 2.750 | 0 | -0.01(-0.29%) |
Dec 19, 2013 | 2.758 | 2.758 | 2.758 | 2.758 | 424 | -0.04(-1.50%) |
Dec 18, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 1,037 | +0.22(+8.53%) |
Dec 17, 2013 | 2.580 | 2.580 | 2.580 | 2.580 | 6,654 | -0.02(-0.77%) |
Dec 16, 2013 | 2.700 | 2.700 | 2.600 | 2.600 | 8,095 | +0.02(+0.85%) |
Dec 13, 2013 | 2.550 | 2.660 | 2.550 | 2.578 | 0 | +0.03(+1.10%) |
Dec 12, 2013 | 2.640 | 2.640 | 2.550 | 2.550 | 5,931 | -0.07(-2.67%) |
Dec 11, 2013 | 2.600 | 2.810 | 2.540 | 2.620 | 4,049 | +0.03(+1.10%) |
Dec 10, 2013 | 2.620 | 2.620 | 2.591 | 2.591 | 1,305 | +0.07(+2.83%) |
Dec 09, 2013 | 2.600 | 2.620 | 2.420 | 2.520 | 17,147 | +0.00(+0.08%) |
Dec 06, 2013 | 2.440 | 2.530 | 2.440 | 2.518 | 3,075 | -0.01(-0.47%) |
Dec 05, 2013 | 2.730 | 2.730 | 2.530 | 2.530 | 1,200 | -0.20(-7.33%) |
Dec 04, 2013 | 2.800 | 2.800 | 2.550 | 2.730 | 12,466 | -0.07(-2.57%) |
Dec 03, 2013 | 2.730 | 2.900 | 2.730 | 2.802 | 6,940 | -0.15(-5.02%) |
Dec 02, 2013 | 2.870 | 2.980 | 2.870 | 2.950 | 5,927 | -0.14(-4.53%) |
Nov 29, 2013 | 3.040 | 3.090 | 2.850 | 3.090 | 13,705 | +0.00(+0.00%) |
Nov 27, 2013 | 3.050 | 3.290 | 3.040 | 3.090 | 39,458 | +0.26(+9.19%) |
Nov 25, 2013 | 2.830 | 2.830 | 2.830 | 0 | -0.07(-2.41%) | |
Nov 22, 2013 | 2.890 | 2.948 | 2.890 | 2.900 | 3,000 | +0.01(+0.35%) |
Nov 21, 2013 | 2.910 | 2.910 | 2.829 | 2.890 | 8,253 | -0.04(-1.37%) |
Nov 20, 2013 | 2.880 | 2.930 | 2.750 | 2.930 | 2,968 | +0.07(+2.45%) |
Nov 19, 2013 | 2.780 | 2.950 | 2.650 | 2.860 | 47,036 | -0.04(-1.38%) |
Nov 18, 2013 | 2.900 | 3.100 | 2.860 | 2.900 | 51,427 | -0.05(-1.69%) |
Nov 15, 2013 | 2.980 | 2.980 | 2.850 | 2.950 | 28,162 | -0.02(-0.67%) |
Nov 14, 2013 | 2.814 | 2.970 | 2.814 | 2.970 | 8,145 | +0.03(+1.02%) |
Nov 12, 2013 | 2.730 | 2.940 | 2.670 | 2.940 | 52,533 | +0.27(+10.19%) |
Nov 11, 2013 | 2.480 | 2.680 | 2.400 | 2.668 | 26,784 | +0.21(+8.46%) |
Nov 08, 2013 | 2.210 | 2.460 | 2.210 | 2.460 | 3,760 | +0.06(+2.50%) |
Nov 07, 2013 | 2.400 | 2.400 | 2.400 | 2.400 | 10,000 | +0.00(+0.00%) |
Nov 06, 2013 | 2.512 | 2.540 | 2.400 | 2.400 | 5,700 | -0.10(-4.00%) |
Nov 05, 2013 | 2.500 | 2.580 | 2.400 | 2.500 | 5,850 | -0.05(-1.96%) |
Nov 04, 2013 | 2.470 | 2.620 | 2.360 | 2.550 | 3,449 | +0.10(+4.08%) |