Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.637 | 4.784 | 4.637 | 4.784 | 97,388 | +0.14(+3.01%) |
Jan 30, 2014 | 4.637 | 4.666 | 4.490 | 4.644 | 115,749 | -0.02(-0.47%) |
Jan 29, 2014 | 4.578 | 4.667 | 4.578 | 4.667 | 47,337 | +0.08(+1.77%) |
Jan 28, 2014 | 4.512 | 4.586 | 4.486 | 4.586 | 130,824 | +0.07(+1.47%) |
Jan 27, 2014 | 4.512 | 4.678 | 4.512 | 4.519 | 107,766 | -0.01(-0.32%) |
Jan 24, 2014 | 4.586 | 4.586 | 4.505 | 4.534 | 108,536 | -0.04(-0.96%) |
Jan 23, 2014 | 4.512 | 4.586 | 4.490 | 4.578 | 78,858 | +0.08(+1.80%) |
Jan 22, 2014 | 4.490 | 4.497 | 4.475 | 4.497 | 23,487 | +0.01(+0.16%) |
Jan 21, 2014 | 4.483 | 4.519 | 4.416 | 4.490 | 37,583 | +0.00(+0.00%) |
Jan 17, 2014 | 4.512 | 4.490 | 4.490 | 4.490 | 27,715 | -0.02(-0.49%) |
Jan 16, 2014 | 4.490 | 4.527 | 4.490 | 4.512 | 37,470 | +0.01(+0.33%) |
Jan 15, 2014 | 4.453 | 4.519 | 4.453 | 4.497 | 35,489 | +0.04(+0.99%) |
Jan 14, 2014 | 4.460 | 4.475 | 4.453 | 4.453 | 32,007 | -0.01(-0.33%) |
Jan 13, 2014 | 4.483 | 4.490 | 4.453 | 4.468 | 28,790 | -0.01(-0.16%) |
Jan 10, 2014 | 4.453 | 4.497 | 4.453 | 4.475 | 78,426 | +0.02(+0.50%) |
Jan 09, 2014 | 4.505 | 4.505 | 4.453 | 4.453 | 38,708 | -0.01(-0.33%) |
Jan 08, 2014 | 4.478 | 4.490 | 4.461 | 4.468 | 15,562 | -0.03(-0.65%) |
Jan 07, 2014 | 4.519 | 4.519 | 4.453 | 4.497 | 40,690 | +0.00(+0.00%) |
Jan 06, 2014 | 4.468 | 4.519 | 4.453 | 4.497 | 78,195 | +0.04(+0.83%) |
Jan 03, 2014 | 4.468 | 4.497 | 4.453 | 4.460 | 40,051 | +0.01(+0.17%) |
Jan 02, 2014 | 4.512 | 4.519 | 4.453 | 4.453 | 24,134 | -0.04(-0.98%) |
Dec 31, 2013 | 4.512 | 4.497 | 4.497 | 4.497 | 26,764 | +0.04(+0.83%) |
Dec 30, 2013 | 4.460 | 4.519 | 4.453 | 4.460 | 38,795 | -0.01(-0.33%) |
Dec 27, 2013 | 4.453 | 4.512 | 4.416 | 4.475 | 22,948 | +0.01(+0.16%) |
Dec 26, 2013 | 4.468 | 4.519 | 4.438 | 4.468 | 88,083 | -0.01(-0.16%) |
Dec 24, 2013 | 4.432 | 4.475 | 4.416 | 4.475 | 37,402 | +0.06(+1.33%) |
Dec 23, 2013 | 4.453 | 4.459 | 4.394 | 4.416 | 22,781 | -0.04(-0.83%) |
Dec 20, 2013 | 4.416 | 4.519 | 4.379 | 4.453 | 134,713 | +0.04(+1.00%) |
Dec 19, 2013 | 4.402 | 4.438 | 4.379 | 4.409 | 26,136 | -0.03(-0.66%) |
Dec 18, 2013 | 4.468 | 4.468 | 4.379 | 4.438 | 69,014 | -0.01(-0.33%) |
Dec 17, 2013 | 4.379 | 4.453 | 4.357 | 4.453 | 102,356 | +0.07(+1.51%) |
Dec 16, 2013 | 4.372 | 4.428 | 4.343 | 4.387 | 135,561 | +0.00(+0.00%) |
Dec 13, 2013 | 4.357 | 4.416 | 4.357 | 4.387 | 36,308 | +0.04(+1.02%) |
Dec 12, 2013 | 4.350 | 4.409 | 4.343 | 4.343 | 31,852 | -0.02(-0.51%) |
Dec 11, 2013 | 4.387 | 4.394 | 4.362 | 4.365 | 19,600 | -0.02(-0.50%) |
Dec 10, 2013 | 4.343 | 4.438 | 4.342 | 4.387 | 222,573 | +0.06(+1.36%) |
Dec 09, 2013 | 4.328 | 4.343 | 4.269 | 4.328 | 36,318 | +0.00(+0.00%) |
Dec 06, 2013 | 4.343 | 4.343 | 4.285 | 4.328 | 0 | -0.01(-0.34%) |
Dec 05, 2013 | 4.284 | 4.357 | 4.284 | 4.343 | 0 | +0.04(+0.85%) |
Dec 04, 2013 | 4.254 | 4.335 | 4.254 | 4.306 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 4.284 | 4.328 | 4.284 | 4.306 | 0 | -0.04(-0.85%) |
Dec 02, 2013 | 4.306 | 4.379 | 4.306 | 4.343 | 0 | -0.01(-0.34%) |
Nov 29, 2013 | 4.335 | 4.357 | 4.335 | 4.357 | 0 | +0.01(+0.17%) |
Nov 27, 2013 | 4.343 | 4.365 | 4.306 | 4.350 | 0 | +0.01(+0.17%) |
Nov 26, 2013 | 4.293 | 4.343 | 4.282 | 4.343 | 0 | -0.01(-0.34%) |
Nov 25, 2013 | 4.394 | 4.416 | 4.307 | 4.357 | 0 | -0.03(-0.67%) |
Nov 22, 2013 | 4.232 | 4.402 | 4.232 | 4.387 | 0 | +0.13(+3.11%) |
Nov 21, 2013 | 4.232 | 4.254 | 4.159 | 4.254 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 4.269 | 4.269 | 4.210 | 4.254 | 0 | -0.01(-0.34%) |
Nov 19, 2013 | 4.019 | 4.306 | 3.989 | 4.269 | 0 | +0.22(+5.45%) |
Nov 18, 2013 | 4.085 | 4.085 | 4.011 | 4.048 | 0 | -0.02(-0.54%) |
Nov 15, 2013 | 3.975 | 4.100 | 3.939 | 4.070 | 0 | +0.06(+1.47%) |
Nov 14, 2013 | 3.901 | 4.034 | 3.864 | 4.011 | 0 | -0.02(-0.55%) |
Nov 13, 2013 | 4.049 | 4.063 | 3.989 | 4.034 | 0 | -0.06(-1.44%) |
Nov 12, 2013 | 4.056 | 4.122 | 4.026 | 4.092 | 0 | +0.04(+1.09%) |
Nov 11, 2013 | 4.026 | 4.115 | 4.026 | 4.048 | 0 | +0.02(+0.55%) |
Nov 08, 2013 | 3.894 | 4.078 | 3.879 | 4.026 | 0 | +0.10(+2.43%) |
Nov 07, 2013 | 3.908 | 3.930 | 3.879 | 3.930 | 0 | +0.05(+1.33%) |
Nov 06, 2013 | 3.842 | 3.894 | 3.827 | 3.879 | 0 | +0.04(+0.96%) |
Nov 05, 2013 | 3.827 | 3.872 | 3.813 | 3.842 | 0 | +0.01(+0.38%) |
Nov 04, 2013 | 3.842 | 3.850 | 3.827 | 3.827 | 0 | +0.01(+0.39%) |