Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.716 | 5.130 | 4.716 | 4.923 | 70,716 | +0.26(+5.56%) |
Jan 30, 2014 | 4.673 | 4.811 | 4.664 | 4.664 | 22,072 | -0.02(-0.37%) |
Jan 29, 2014 | 4.603 | 4.715 | 4.603 | 4.681 | 5,283 | +0.05(+1.12%) |
Jan 28, 2014 | 4.603 | 4.664 | 4.578 | 4.629 | 5,794 | +0.00(+0.00%) |
Jan 27, 2014 | 4.681 | 4.707 | 4.629 | 4.629 | 10,282 | -0.02(-0.37%) |
Jan 24, 2014 | 4.638 | 4.698 | 4.586 | 4.647 | 21,995 | +0.02(+0.37%) |
Jan 23, 2014 | 4.621 | 4.664 | 4.578 | 4.629 | 22,503 | +0.03(+0.56%) |
Jan 22, 2014 | 4.500 | 4.603 | 4.500 | 4.603 | 9,149 | +0.06(+1.33%) |
Jan 21, 2014 | 4.534 | 4.543 | 4.500 | 4.543 | 11,614 | +0.02(+0.38%) |
Jan 17, 2014 | 4.508 | 4.526 | 4.526 | 4.526 | 12,272 | +0.01(+0.19%) |
Jan 16, 2014 | 4.457 | 4.526 | 4.413 | 4.517 | 18,291 | -0.01(-0.19%) |
Jan 15, 2014 | 4.534 | 4.534 | 4.491 | 4.526 | 11,895 | -0.01(-0.19%) |
Jan 14, 2014 | 4.491 | 4.534 | 4.413 | 4.534 | 30,929 | +0.03(+0.77%) |
Jan 13, 2014 | 4.508 | 4.508 | 4.407 | 4.500 | 9,314 | +0.00(+0.00%) |
Jan 10, 2014 | 4.267 | 4.500 | 4.267 | 4.500 | 30,446 | +0.25(+5.89%) |
Jan 09, 2014 | 4.232 | 4.258 | 4.223 | 4.249 | 7,694 | +0.02(+0.41%) |
Jan 08, 2014 | 4.258 | 4.258 | 4.223 | 4.232 | 9,996 | -0.06(-1.41%) |
Jan 07, 2014 | 4.241 | 4.318 | 4.241 | 4.293 | 14,543 | +0.00(+0.00%) |
Jan 06, 2014 | 4.388 | 4.396 | 4.189 | 4.293 | 40,340 | -0.14(-3.12%) |
Jan 03, 2014 | 4.353 | 4.431 | 4.258 | 4.431 | 23,672 | +0.03(+0.59%) |
Jan 02, 2014 | 4.318 | 4.405 | 4.232 | 4.405 | 15,885 | +0.04(+0.99%) |
Dec 31, 2013 | 4.388 | 4.362 | 4.362 | 4.362 | 10,420 | +0.00(+0.00%) |
Dec 30, 2013 | 4.491 | 4.491 | 4.344 | 4.362 | 27,049 | -0.17(-3.81%) |
Dec 27, 2013 | 4.457 | 4.543 | 4.439 | 4.534 | 7,555 | +0.05(+1.16%) |
Dec 26, 2013 | 4.413 | 4.483 | 4.362 | 4.483 | 20,414 | +0.07(+1.57%) |
Dec 24, 2013 | 4.439 | 4.439 | 4.413 | 4.413 | 1,293 | -0.05(-1.16%) |
Dec 23, 2013 | 4.491 | 4.491 | 4.413 | 4.465 | 5,950 | -0.03(-0.58%) |
Dec 20, 2013 | 4.500 | 4.500 | 4.405 | 4.491 | 18,728 | +0.03(+0.58%) |
Dec 19, 2013 | 4.405 | 4.500 | 4.318 | 4.465 | 26,727 | +0.12(+2.78%) |
Dec 18, 2013 | 4.362 | 4.508 | 4.344 | 4.344 | 12,282 | -0.05(-1.18%) |
Dec 17, 2013 | 4.370 | 4.448 | 4.370 | 4.396 | 7,980 | -0.01(-0.20%) |
Dec 16, 2013 | 4.439 | 4.483 | 4.379 | 4.405 | 19,378 | +0.00(+0.00%) |
Dec 13, 2013 | 4.370 | 4.491 | 4.370 | 4.405 | 8,305 | +0.01(+0.20%) |
Dec 12, 2013 | 4.422 | 4.448 | 4.370 | 4.396 | 17,764 | -0.06(-1.36%) |
Dec 11, 2013 | 4.578 | 4.578 | 4.457 | 4.457 | 15,557 | -0.09(-1.90%) |
Dec 10, 2013 | 4.517 | 4.664 | 4.517 | 4.543 | 13,873 | +0.03(+0.57%) |
Dec 09, 2013 | 4.621 | 4.664 | 4.517 | 4.517 | 23,821 | -0.12(-2.61%) |
Dec 06, 2013 | 4.681 | 4.707 | 4.560 | 4.638 | 0 | +0.01(+0.19%) |
Dec 05, 2013 | 4.750 | 4.750 | 4.586 | 4.629 | 0 | +0.09(+1.90%) |
Dec 04, 2013 | 4.370 | 4.560 | 4.370 | 4.543 | 0 | +0.13(+2.94%) |
Dec 03, 2013 | 4.413 | 4.413 | 4.275 | 4.413 | 0 | -0.03(-0.78%) |
Dec 02, 2013 | 4.327 | 4.457 | 4.275 | 4.448 | 0 | +0.11(+2.59%) |
Nov 29, 2013 | 4.327 | 4.405 | 4.327 | 4.336 | 0 | -0.07(-1.57%) |
Nov 27, 2013 | 4.405 | 4.480 | 4.362 | 4.405 | 0 | -0.03(-0.78%) |
Nov 26, 2013 | 4.336 | 4.439 | 4.335 | 4.439 | 0 | +0.13(+3.01%) |
Nov 25, 2013 | 4.327 | 4.336 | 4.275 | 4.310 | 0 | +0.02(+0.40%) |
Nov 22, 2013 | 4.275 | 4.344 | 4.241 | 4.293 | 0 | +0.02(+0.40%) |
Nov 21, 2013 | 4.259 | 4.318 | 4.249 | 4.275 | 0 | -0.01(-0.20%) |
Nov 20, 2013 | 4.275 | 4.318 | 4.189 | 4.284 | 0 | +0.01(+0.20%) |
Nov 19, 2013 | 4.698 | 4.698 | 4.180 | 4.275 | 0 | -0.29(-6.25%) |
Nov 18, 2013 | 4.724 | 4.724 | 4.475 | 4.560 | 0 | -0.03(-0.56%) |
Nov 15, 2013 | 4.595 | 4.690 | 4.500 | 4.586 | 0 | -0.06(-1.30%) |
Nov 14, 2013 | 4.595 | 4.673 | 4.526 | 4.647 | 0 | +0.12(+2.67%) |
Nov 13, 2013 | 4.543 | 4.578 | 4.422 | 4.526 | 0 | -0.02(-0.38%) |
Nov 12, 2013 | 4.578 | 4.681 | 4.508 | 4.543 | 0 | -0.02(-0.38%) |
Nov 11, 2013 | 4.578 | 4.681 | 4.491 | 4.560 | 0 | -0.03(-0.75%) |
Nov 08, 2013 | 4.569 | 4.673 | 4.526 | 4.595 | 0 | -0.03(-0.75%) |
Nov 07, 2013 | 4.681 | 4.681 | 4.457 | 4.629 | 0 | -0.04(-0.92%) |
Nov 06, 2013 | 4.664 | 4.811 | 4.664 | 4.673 | 0 | +0.10(+2.08%) |
Nov 05, 2013 | 4.483 | 4.705 | 4.473 | 4.578 | 0 | +0.14(+3.09%) |
Nov 04, 2013 | 4.518 | 4.535 | 4.440 | 4.440 | 0 | -0.03(-0.58%) |