Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.200 | 4.250 | 3.970 | 4.000 | 388,838 | -0.30(-6.98%) |
Jan 30, 2014 | 4.140 | 4.470 | 4.110 | 4.300 | 613,654 | +0.29(+7.23%) |
Jan 29, 2014 | 4.030 | 4.100 | 3.820 | 4.010 | 263,704 | -0.07(-1.72%) |
Jan 28, 2014 | 3.890 | 4.100 | 3.740 | 4.080 | 353,004 | +0.18(+4.62%) |
Jan 27, 2014 | 3.850 | 3.910 | 3.560 | 3.900 | 417,031 | +0.03(+0.78%) |
Jan 24, 2014 | 4.220 | 4.240 | 3.820 | 3.870 | 477,115 | -0.41(-9.58%) |
Jan 23, 2014 | 4.300 | 4.320 | 4.150 | 4.280 | 234,627 | -0.02(-0.47%) |
Jan 22, 2014 | 4.350 | 4.369 | 4.260 | 4.300 | 184,915 | -0.03(-0.69%) |
Jan 21, 2014 | 4.300 | 4.370 | 4.260 | 4.330 | 202,283 | +0.02(+0.46%) |
Jan 17, 2014 | 4.470 | 4.310 | 4.310 | 4.310 | 202,600 | -0.17(-3.79%) |
Jan 16, 2014 | 4.340 | 4.540 | 4.220 | 4.480 | 327,612 | +0.12(+2.75%) |
Jan 15, 2014 | 4.510 | 4.549 | 4.300 | 4.360 | 239,684 | -0.15(-3.33%) |
Jan 14, 2014 | 4.410 | 4.560 | 4.366 | 4.510 | 336,850 | +0.12(+2.73%) |
Jan 13, 2014 | 4.490 | 4.690 | 4.300 | 4.390 | 698,100 | +0.02(+0.46%) |
Jan 10, 2014 | 4.130 | 4.490 | 4.120 | 4.370 | 956,082 | +0.25(+6.07%) |
Jan 09, 2014 | 3.950 | 4.188 | 3.940 | 4.120 | 752,111 | +0.14(+3.52%) |
Jan 08, 2014 | 3.790 | 4.150 | 3.750 | 3.980 | 1,290,174 | +0.32(+8.74%) |
Jan 07, 2014 | 3.610 | 3.760 | 3.610 | 3.660 | 139,113 | +0.03(+0.83%) |
Jan 06, 2014 | 3.700 | 3.750 | 3.600 | 3.630 | 192,090 | -0.10(-2.68%) |
Jan 03, 2014 | 3.690 | 3.760 | 3.600 | 3.730 | 97,171 | +0.04(+1.08%) |
Jan 02, 2014 | 3.620 | 3.719 | 3.560 | 3.690 | 68,926 | +0.07(+1.93%) |
Dec 31, 2013 | 3.740 | 3.620 | 3.620 | 3.620 | 185,000 | -0.09(-2.43%) |
Dec 30, 2013 | 3.750 | 3.810 | 3.670 | 3.710 | 228,094 | +0.05(+1.37%) |
Dec 27, 2013 | 3.560 | 3.770 | 3.500 | 3.660 | 171,611 | +0.12(+3.39%) |
Dec 26, 2013 | 3.610 | 3.700 | 3.530 | 3.540 | 114,480 | -0.06(-1.67%) |
Dec 24, 2013 | 3.750 | 3.820 | 3.560 | 3.600 | 72,935 | -0.16(-4.26%) |
Dec 23, 2013 | 3.840 | 3.840 | 3.690 | 3.760 | 63,474 | -0.07(-1.83%) |
Dec 20, 2013 | 3.570 | 3.850 | 3.505 | 3.830 | 531,699 | +0.28(+7.89%) |
Dec 19, 2013 | 3.570 | 3.580 | 3.510 | 3.550 | 107,887 | -0.03(-0.84%) |
Dec 18, 2013 | 3.620 | 3.650 | 3.500 | 3.580 | 117,833 | -0.04(-1.10%) |
Dec 17, 2013 | 3.650 | 3.780 | 3.580 | 3.620 | 636,185 | -0.02(-0.55%) |
Dec 16, 2013 | 3.560 | 3.650 | 3.560 | 3.640 | 142,880 | +0.05(+1.39%) |
Dec 13, 2013 | 3.670 | 3.680 | 3.550 | 3.590 | 100,916 | -0.08(-2.18%) |
Dec 12, 2013 | 3.670 | 3.700 | 3.630 | 3.670 | 126,444 | -0.03(-0.81%) |
Dec 11, 2013 | 3.658 | 3.720 | 3.640 | 3.700 | 228,953 | +0.05(+1.37%) |
Dec 10, 2013 | 3.640 | 3.735 | 3.625 | 3.650 | 93,572 | +0.00(+0.00%) |
Dec 09, 2013 | 3.660 | 3.750 | 3.600 | 3.650 | 139,116 | -0.01(-0.27%) |
Dec 06, 2013 | 3.670 | 3.700 | 3.610 | 3.660 | 0 | +0.01(+0.27%) |
Dec 05, 2013 | 3.570 | 3.670 | 3.520 | 3.650 | 0 | +0.03(+0.83%) |
Dec 04, 2013 | 3.660 | 3.690 | 3.570 | 3.620 | 0 | -0.07(-1.90%) |
Dec 03, 2013 | 3.660 | 3.710 | 3.550 | 3.690 | 0 | +0.04(+1.10%) |
Dec 02, 2013 | 3.510 | 3.740 | 3.450 | 3.650 | 239,058 | +0.15(+4.29%) |
Nov 29, 2013 | 3.540 | 3.570 | 3.430 | 3.500 | 0 | -0.02(-0.57%) |
Nov 27, 2013 | 3.460 | 3.530 | 3.350 | 3.520 | 0 | +0.04(+1.15%) |
Nov 26, 2013 | 3.490 | 3.530 | 3.420 | 3.480 | 0 | -0.02(-0.57%) |
Nov 25, 2013 | 3.550 | 3.630 | 3.450 | 3.500 | 341,228 | -0.05(-1.41%) |
Nov 22, 2013 | 3.640 | 3.640 | 3.540 | 3.550 | 0 | -0.08(-2.20%) |
Nov 21, 2013 | 3.610 | 3.660 | 3.550 | 3.630 | 241,227 | +0.00(+0.00%) |
Nov 20, 2013 | 3.780 | 3.780 | 3.580 | 3.630 | 0 | -0.09(-2.42%) |
Nov 19, 2013 | 3.670 | 3.860 | 3.650 | 3.720 | 126,641 | -0.04(-1.06%) |
Nov 18, 2013 | 3.940 | 3.940 | 3.740 | 3.760 | 0 | -0.04(-1.05%) |
Nov 15, 2013 | 3.700 | 3.800 | 3.630 | 3.800 | 0 | +0.13(+3.54%) |
Nov 14, 2013 | 3.690 | 3.730 | 3.620 | 3.670 | 568,391 | +0.09(+2.51%) |
Nov 12, 2013 | 3.740 | 3.750 | 3.543 | 3.580 | 0 | -0.16(-4.28%) |
Nov 11, 2013 | 3.810 | 3.840 | 3.700 | 3.740 | 0 | -0.08(-2.09%) |
Nov 08, 2013 | 3.770 | 3.840 | 3.700 | 3.820 | 0 | +0.05(+1.33%) |
Nov 07, 2013 | 3.820 | 3.840 | 3.710 | 3.770 | 138,170 | +0.00(+0.00%) |
Nov 06, 2013 | 3.820 | 3.850 | 3.725 | 3.770 | 86,117 | +0.00(+0.00%) |
Nov 05, 2013 | 3.790 | 3.840 | 3.700 | 3.770 | 184,321 | -0.02(-0.53%) |
Nov 04, 2013 | 3.700 | 3.940 | 3.660 | 3.790 | 499,604 | +0.20(+5.57%) |