Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.480 | 4.780 | 4.420 | 4.490 | 298,297 | -0.01(-0.22%) |
Jan 30, 2014 | 4.650 | 4.750 | 4.200 | 4.500 | 267,397 | -0.10(-2.17%) |
Jan 29, 2014 | 4.830 | 4.830 | 4.560 | 4.600 | 138,786 | -0.22(-4.56%) |
Jan 28, 2014 | 4.760 | 5.000 | 4.600 | 4.820 | 166,556 | -0.04(-0.82%) |
Jan 27, 2014 | 5.000 | 5.070 | 4.700 | 4.860 | 249,908 | -0.16(-3.19%) |
Jan 24, 2014 | 5.190 | 5.200 | 4.900 | 5.020 | 157,182 | -0.18(-3.46%) |
Jan 23, 2014 | 5.320 | 5.500 | 4.910 | 5.200 | 314,900 | -0.10(-1.89%) |
Jan 22, 2014 | 5.110 | 5.600 | 5.100 | 5.300 | 400,365 | +0.21(+4.13%) |
Jan 21, 2014 | 5.500 | 5.698 | 5.010 | 5.090 | 251,816 | -0.24(-4.50%) |
Jan 17, 2014 | 5.170 | 5.330 | 5.330 | 5.330 | 224,100 | +0.16(+3.09%) |
Jan 16, 2014 | 5.340 | 5.440 | 5.070 | 5.170 | 288,413 | -0.06(-1.15%) |
Jan 15, 2014 | 4.780 | 5.360 | 4.780 | 5.230 | 550,188 | +0.45(+9.41%) |
Jan 14, 2014 | 4.670 | 4.820 | 4.480 | 4.780 | 159,730 | +0.10(+2.14%) |
Jan 13, 2014 | 4.340 | 4.840 | 4.160 | 4.680 | 487,638 | +0.44(+10.38%) |
Jan 10, 2014 | 4.110 | 4.300 | 4.060 | 4.240 | 201,610 | +0.19(+4.69%) |
Jan 09, 2014 | 3.950 | 4.160 | 3.930 | 4.050 | 109,717 | +0.07(+1.76%) |
Jan 08, 2014 | 4.050 | 4.050 | 3.930 | 3.980 | 60,502 | -0.05(-1.24%) |
Jan 07, 2014 | 4.020 | 4.070 | 3.890 | 4.030 | 61,447 | +0.06(+1.51%) |
Jan 06, 2014 | 3.950 | 4.050 | 3.800 | 3.970 | 113,148 | +0.02(+0.51%) |
Jan 03, 2014 | 4.120 | 4.200 | 3.730 | 3.950 | 346,574 | -0.13(-3.19%) |
Jan 02, 2014 | 4.190 | 4.250 | 4.030 | 4.080 | 271,173 | -0.16(-3.77%) |
Dec 31, 2013 | 4.500 | 4.240 | 4.240 | 4.240 | 190,100 | -0.24(-5.36%) |
Dec 30, 2013 | 4.500 | 4.550 | 4.410 | 4.480 | 137,906 | -0.02(-0.44%) |
Dec 27, 2013 | 4.600 | 4.600 | 4.330 | 4.500 | 228,687 | +0.11(+2.51%) |
Dec 26, 2013 | 4.140 | 4.390 | 4.132 | 4.390 | 122,320 | +0.22(+5.28%) |
Dec 24, 2013 | 4.030 | 4.200 | 4.030 | 4.170 | 84,563 | +0.09(+2.21%) |
Dec 23, 2013 | 4.070 | 4.200 | 3.960 | 4.080 | 112,764 | +0.04(+0.99%) |
Dec 20, 2013 | 4.250 | 4.260 | 3.950 | 4.040 | 357,537 | -0.16(-3.81%) |
Dec 19, 2013 | 4.080 | 4.200 | 3.940 | 4.200 | 153,725 | +0.04(+0.96%) |
Dec 18, 2013 | 4.320 | 4.370 | 4.110 | 4.160 | 130,108 | -0.12(-2.80%) |
Dec 17, 2013 | 4.290 | 4.290 | 4.160 | 4.280 | 163,811 | +0.07(+1.66%) |
Dec 16, 2013 | 4.200 | 4.250 | 4.050 | 4.210 | 144,472 | +0.06(+1.45%) |
Dec 13, 2013 | 4.000 | 4.190 | 3.940 | 4.150 | 194,615 | +0.11(+2.72%) |
Dec 12, 2013 | 3.790 | 4.050 | 3.720 | 4.040 | 275,626 | +0.14(+3.59%) |
Dec 11, 2013 | 3.880 | 4.050 | 3.750 | 3.900 | 292,458 | +0.09(+2.36%) |
Dec 10, 2013 | 4.100 | 4.100 | 3.750 | 3.810 | 240,437 | -0.13(-3.30%) |
Dec 09, 2013 | 4.200 | 4.550 | 3.850 | 3.940 | 1,629,529 | +0.35(+9.75%) |
Dec 06, 2013 | 3.650 | 3.690 | 3.580 | 3.590 | 0 | -0.04(-1.10%) |
Dec 05, 2013 | 3.689 | 3.740 | 3.600 | 3.630 | 0 | +0.02(+0.55%) |
Dec 04, 2013 | 3.690 | 3.750 | 3.580 | 3.610 | 0 | -0.01(-0.28%) |
Dec 03, 2013 | 3.800 | 3.830 | 3.520 | 3.620 | 0 | -0.14(-3.72%) |
Dec 02, 2013 | 3.900 | 4.020 | 3.750 | 3.760 | 0 | -0.14(-3.59%) |
Nov 29, 2013 | 3.850 | 3.930 | 3.850 | 3.900 | 0 | +0.05(+1.30%) |
Nov 27, 2013 | 3.830 | 3.950 | 3.800 | 3.850 | 0 | +0.05(+1.32%) |
Nov 26, 2013 | 3.860 | 3.960 | 3.750 | 3.800 | 0 | +0.05(+1.33%) |
Nov 25, 2013 | 3.600 | 3.900 | 3.511 | 3.750 | 0 | +0.25(+7.14%) |
Nov 22, 2013 | 3.690 | 3.740 | 3.500 | 3.500 | 0 | +0.02(+0.57%) |
Nov 21, 2013 | 3.470 | 3.520 | 3.420 | 3.480 | 0 | +0.06(+1.75%) |
Nov 20, 2013 | 3.490 | 3.520 | 3.400 | 3.420 | 0 | +0.04(+1.18%) |
Nov 19, 2013 | 3.510 | 3.540 | 3.380 | 3.380 | 0 | -0.05(-1.46%) |
Nov 18, 2013 | 3.590 | 3.680 | 3.400 | 3.430 | 224,697 | +0.10(+3.00%) |
Nov 15, 2013 | 3.130 | 3.350 | 3.120 | 3.330 | 0 | +0.15(+4.72%) |
Nov 14, 2013 | 3.100 | 3.230 | 3.000 | 3.180 | 0 | -0.07(-2.15%) |
Nov 12, 2013 | 3.450 | 3.450 | 3.200 | 3.250 | 0 | -0.02(-0.61%) |
Nov 11, 2013 | 3.670 | 3.680 | 3.110 | 3.270 | 0 | -0.39(-10.66%) |
Nov 08, 2013 | 3.760 | 3.800 | 3.501 | 3.660 | 0 | -0.05(-1.35%) |
Nov 07, 2013 | 3.830 | 3.880 | 3.670 | 3.710 | 0 | -0.08(-2.11%) |
Nov 06, 2013 | 3.840 | 3.850 | 3.761 | 3.790 | 258,085 | +0.01(+0.26%) |
Nov 05, 2013 | 3.880 | 3.900 | 3.690 | 3.780 | 0 | -0.04(-1.05%) |
Nov 04, 2013 | 3.700 | 4.000 | 3.680 | 3.820 | 0 | +0.13(+3.52%) |