Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.535 | 4.564 | 4.512 | 4.552 | 259,356 | +0.03(+0.77%) |
Jan 30, 2014 | 4.500 | 4.535 | 4.500 | 4.518 | 202,394 | +0.01(+0.26%) |
Jan 29, 2014 | 4.500 | 4.512 | 4.484 | 4.506 | 169,257 | +0.02(+0.39%) |
Jan 28, 2014 | 4.471 | 4.495 | 4.460 | 4.489 | 226,451 | +0.03(+0.65%) |
Jan 27, 2014 | 4.489 | 4.518 | 4.454 | 4.460 | 188,076 | -0.03(-0.77%) |
Jan 24, 2014 | 4.535 | 4.535 | 4.483 | 4.495 | 165,047 | -0.02(-0.51%) |
Jan 23, 2014 | 4.483 | 4.529 | 4.483 | 4.518 | 169,467 | +0.03(+0.64%) |
Jan 22, 2014 | 4.448 | 4.489 | 4.448 | 4.489 | 282,026 | +0.03(+0.78%) |
Jan 21, 2014 | 4.460 | 4.477 | 4.443 | 4.454 | 267,710 | +0.01(+0.13%) |
Jan 17, 2014 | 4.431 | 4.448 | 4.448 | 4.448 | 298,283 | +0.01(+0.13%) |
Jan 16, 2014 | 4.408 | 4.448 | 4.408 | 4.443 | 146,928 | +0.03(+0.65%) |
Jan 15, 2014 | 4.385 | 4.437 | 4.385 | 4.414 | 177,020 | +0.03(+0.66%) |
Jan 14, 2014 | 4.368 | 4.411 | 4.368 | 4.385 | 124,769 | +0.01(+0.26%) |
Jan 13, 2014 | 4.385 | 4.402 | 4.368 | 4.373 | 227,673 | -0.00(-0.03%) |
Jan 10, 2014 | 4.369 | 4.398 | 4.369 | 4.375 | 213,983 | +0.02(+0.39%) |
Jan 09, 2014 | 4.346 | 4.375 | 4.340 | 4.358 | 134,282 | +0.03(+0.66%) |
Jan 08, 2014 | 4.340 | 4.358 | 4.329 | 4.329 | 152,530 | -0.02(-0.53%) |
Jan 07, 2014 | 4.352 | 4.375 | 4.329 | 4.352 | 203,146 | +0.02(+0.48%) |
Jan 06, 2014 | 4.300 | 4.346 | 4.300 | 4.331 | 198,484 | +0.03(+0.71%) |
Jan 03, 2014 | 4.254 | 4.300 | 4.243 | 4.300 | 121,532 | +0.03(+0.67%) |
Jan 02, 2014 | 4.237 | 4.277 | 4.220 | 4.272 | 199,120 | +0.02(+0.40%) |
Dec 31, 2013 | 4.209 | 4.254 | 4.254 | 4.254 | 432,177 | +0.02(+0.54%) |
Dec 30, 2013 | 4.243 | 4.249 | 4.214 | 4.232 | 410,589 | -0.02(-0.54%) |
Dec 27, 2013 | 4.237 | 4.254 | 4.191 | 4.254 | 389,507 | +0.01(+0.27%) |
Dec 26, 2013 | 4.266 | 4.272 | 4.243 | 4.243 | 201,332 | -0.04(-0.94%) |
Dec 24, 2013 | 4.277 | 4.290 | 4.266 | 4.283 | 151,279 | -0.01(-0.13%) |
Dec 23, 2013 | 4.249 | 4.329 | 4.249 | 4.289 | 387,916 | +0.04(+0.94%) |
Dec 20, 2013 | 4.243 | 4.262 | 4.237 | 4.249 | 342,292 | +0.00(+0.00%) |
Dec 19, 2013 | 4.168 | 4.254 | 4.163 | 4.249 | 336,686 | +0.07(+1.65%) |
Dec 18, 2013 | 4.174 | 4.214 | 4.174 | 4.180 | 331,289 | -0.00(-0.07%) |
Dec 17, 2013 | 4.140 | 4.191 | 4.111 | 4.183 | 420,406 | +0.05(+1.18%) |
Dec 16, 2013 | 4.105 | 4.140 | 4.100 | 4.134 | 322,090 | +0.02(+0.58%) |
Dec 13, 2013 | 4.105 | 4.117 | 4.082 | 4.110 | 255,637 | -0.01(-0.30%) |
Dec 12, 2013 | 4.094 | 4.123 | 4.094 | 4.123 | 216,898 | +0.02(+0.42%) |
Dec 11, 2013 | 4.100 | 4.123 | 4.082 | 4.105 | 418,915 | -0.01(-0.21%) |
Dec 10, 2013 | 4.140 | 4.140 | 4.111 | 4.114 | 244,972 | +0.00(+0.04%) |
Dec 09, 2013 | 4.095 | 4.124 | 4.090 | 4.113 | 304,677 | -0.01(-0.14%) |
Dec 06, 2013 | 4.113 | 4.124 | 4.073 | 4.118 | 318,097 | +0.01(+0.14%) |
Dec 05, 2013 | 4.147 | 4.147 | 4.107 | 4.113 | 332,050 | -0.04(-0.96%) |
Dec 04, 2013 | 4.141 | 4.158 | 4.130 | 4.152 | 201,110 | +0.00(+0.00%) |
Dec 03, 2013 | 4.141 | 4.164 | 4.135 | 4.152 | 220,084 | +0.00(+0.00%) |
Dec 02, 2013 | 4.147 | 4.169 | 4.130 | 4.152 | 187,527 | -0.01(-0.27%) |
Nov 29, 2013 | 4.158 | 4.169 | 4.141 | 4.164 | 165,060 | +0.02(+0.41%) |
Nov 27, 2013 | 4.164 | 4.164 | 4.130 | 4.147 | 271,517 | +0.01(+0.14%) |
Nov 26, 2013 | 4.147 | 4.164 | 4.141 | 4.141 | 204,201 | -0.01(-0.14%) |
Nov 25, 2013 | 4.175 | 4.178 | 4.141 | 4.147 | 276,678 | -0.01(-0.27%) |
Nov 22, 2013 | 4.175 | 4.187 | 4.158 | 4.158 | 382,420 | -0.02(-0.55%) |
Nov 21, 2013 | 4.187 | 4.198 | 4.169 | 4.181 | 174,774 | -0.01(-0.20%) |
Nov 20, 2013 | 4.221 | 4.226 | 4.187 | 4.189 | 185,760 | -0.04(-0.86%) |
Nov 19, 2013 | 4.221 | 4.226 | 4.204 | 4.226 | 115,922 | +0.01(+0.12%) |
Nov 18, 2013 | 4.198 | 4.232 | 4.198 | 4.221 | 150,420 | +0.02(+0.54%) |
Nov 15, 2013 | 4.181 | 4.221 | 4.181 | 4.198 | 157,746 | +0.01(+0.14%) |
Nov 14, 2013 | 4.204 | 4.215 | 4.181 | 4.192 | 151,521 | +0.01(+0.27%) |
Nov 13, 2013 | 4.209 | 4.209 | 4.170 | 4.181 | 316,666 | -0.03(-0.68%) |
Nov 12, 2013 | 4.278 | 4.280 | 4.209 | 4.209 | 226,952 | -0.07(-1.63%) |
Nov 11, 2013 | 4.251 | 4.290 | 4.251 | 4.279 | 218,955 | +0.02(+0.40%) |
Nov 08, 2013 | 4.330 | 4.330 | 4.262 | 4.262 | 408,093 | -0.07(-1.57%) |
Nov 07, 2013 | 4.296 | 4.341 | 4.296 | 4.330 | 210,658 | +0.01(+0.26%) |
Nov 06, 2013 | 4.313 | 4.319 | 4.285 | 4.319 | 122,000 | +0.03(+0.63%) |
Nov 05, 2013 | 4.262 | 4.296 | 4.262 | 4.292 | 164,081 | +0.03(+0.69%) |
Nov 04, 2013 | 4.279 | 4.302 | 4.256 | 4.262 | 194,203 | -0.02(-0.40%) |