Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.743 | 4.924 | 4.695 | 4.760 | 125,968 | -0.04(-0.84%) |
Jan 30, 2014 | 4.808 | 4.897 | 4.735 | 4.800 | 64,446 | +0.03(+0.68%) |
Jan 29, 2014 | 4.752 | 4.833 | 4.719 | 4.768 | 62,790 | +0.01(+0.17%) |
Jan 28, 2014 | 4.703 | 4.840 | 4.703 | 4.760 | 102,586 | +0.04(+0.85%) |
Jan 27, 2014 | 4.735 | 4.873 | 4.647 | 4.719 | 95,477 | -0.02(-0.34%) |
Jan 24, 2014 | 4.808 | 4.808 | 4.671 | 4.735 | 71,012 | -0.10(-2.17%) |
Jan 23, 2014 | 4.856 | 4.897 | 4.824 | 4.840 | 49,800 | -0.02(-0.50%) |
Jan 22, 2014 | 4.985 | 4.985 | 4.840 | 4.864 | 55,067 | -0.10(-2.11%) |
Jan 21, 2014 | 4.881 | 5.018 | 4.881 | 4.969 | 78,472 | +0.10(+2.16%) |
Jan 17, 2014 | 4.856 | 4.864 | 4.864 | 4.864 | 64,087 | -0.01(-0.17%) |
Jan 16, 2014 | 4.897 | 4.953 | 4.804 | 4.873 | 41,060 | -0.04(-0.82%) |
Jan 15, 2014 | 4.752 | 4.953 | 4.727 | 4.913 | 81,787 | +0.16(+3.40%) |
Jan 14, 2014 | 4.727 | 4.864 | 4.711 | 4.752 | 52,286 | +0.06(+1.20%) |
Jan 13, 2014 | 4.840 | 4.840 | 4.671 | 4.695 | 67,752 | -0.15(-3.00%) |
Jan 10, 2014 | 4.832 | 4.881 | 4.735 | 4.840 | 48,669 | +0.02(+0.50%) |
Jan 09, 2014 | 4.945 | 4.945 | 4.800 | 4.816 | 76,154 | -0.10(-2.13%) |
Jan 08, 2014 | 4.864 | 4.937 | 4.832 | 4.921 | 65,433 | +0.05(+0.99%) |
Jan 07, 2014 | 4.873 | 4.945 | 4.848 | 4.873 | 61,330 | +0.00(+0.00%) |
Jan 06, 2014 | 5.002 | 5.002 | 4.856 | 4.873 | 76,307 | -0.13(-2.58%) |
Jan 03, 2014 | 4.937 | 5.034 | 4.881 | 5.002 | 50,669 | +0.06(+1.14%) |
Jan 02, 2014 | 4.977 | 4.994 | 4.937 | 4.945 | 61,735 | -0.06(-1.29%) |
Dec 31, 2013 | 5.002 | 5.010 | 5.010 | 5.010 | 78,094 | +0.02(+0.49%) |
Dec 30, 2013 | 5.026 | 5.066 | 4.985 | 4.985 | 36,909 | -0.02(-0.48%) |
Dec 27, 2013 | 5.002 | 5.082 | 4.977 | 5.010 | 54,321 | +0.03(+0.65%) |
Dec 26, 2013 | 5.098 | 5.106 | 4.961 | 4.977 | 34,283 | -0.11(-2.22%) |
Dec 24, 2013 | 5.115 | 5.155 | 5.074 | 5.090 | 23,244 | -0.02(-0.47%) |
Dec 23, 2013 | 4.969 | 5.163 | 4.969 | 5.115 | 80,469 | +0.17(+3.43%) |
Dec 20, 2013 | 4.953 | 5.042 | 4.840 | 4.945 | 353,019 | +0.01(+0.16%) |
Dec 19, 2013 | 5.034 | 5.034 | 4.889 | 4.937 | 92,102 | -0.06(-1.13%) |
Dec 18, 2013 | 4.937 | 5.002 | 4.816 | 4.994 | 89,261 | +0.05(+0.98%) |
Dec 17, 2013 | 4.752 | 4.977 | 4.727 | 4.945 | 99,981 | +0.20(+4.25%) |
Dec 16, 2013 | 4.639 | 4.768 | 4.631 | 4.743 | 236,405 | +0.10(+2.08%) |
Dec 13, 2013 | 4.461 | 4.695 | 4.461 | 4.647 | 160,963 | +0.21(+4.73%) |
Dec 12, 2013 | 4.550 | 4.792 | 4.413 | 4.437 | 299,308 | -0.10(-2.14%) |
Dec 11, 2013 | 4.542 | 4.703 | 4.518 | 4.534 | 166,956 | -0.02(-0.53%) |
Dec 10, 2013 | 4.566 | 4.921 | 4.542 | 4.558 | 302,718 | -0.07(-1.57%) |
Dec 09, 2013 | 4.711 | 4.784 | 4.614 | 4.631 | 368,823 | -0.10(-2.21%) |
Dec 06, 2013 | 4.905 | 4.929 | 4.719 | 4.735 | 0 | -0.15(-2.98%) |
Dec 05, 2013 | 4.904 | 4.904 | 4.801 | 4.881 | 0 | -0.01(-0.16%) |
Dec 04, 2013 | 5.000 | 5.000 | 4.773 | 4.889 | 0 | -0.15(-2.99%) |
Dec 03, 2013 | 4.857 | 5.039 | 4.857 | 5.039 | 0 | +0.17(+3.42%) |
Dec 02, 2013 | 4.960 | 4.980 | 4.865 | 4.873 | 98,041 | -0.09(-1.76%) |
Nov 29, 2013 | 4.912 | 5.016 | 4.865 | 4.960 | 0 | +0.07(+1.46%) |
Nov 27, 2013 | 4.706 | 4.896 | 4.658 | 4.889 | 0 | +0.19(+4.05%) |
Nov 26, 2013 | 4.619 | 4.762 | 4.619 | 4.698 | 0 | +0.07(+1.54%) |
Nov 25, 2013 | 4.873 | 4.889 | 4.611 | 4.627 | 149,399 | -0.33(-6.57%) |
Nov 22, 2013 | 4.936 | 5.000 | 4.904 | 4.952 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 4.873 | 5.087 | 4.865 | 4.952 | 92,587 | +0.10(+2.13%) |
Nov 20, 2013 | 4.785 | 4.881 | 4.746 | 4.849 | 0 | +0.08(+1.66%) |
Nov 19, 2013 | 4.698 | 4.825 | 4.650 | 4.769 | 81,051 | +0.06(+1.18%) |
Nov 18, 2013 | 4.730 | 4.793 | 4.666 | 4.714 | 0 | -0.02(-0.34%) |
Nov 15, 2013 | 4.769 | 4.769 | 4.706 | 4.730 | 0 | -0.06(-1.16%) |
Nov 14, 2013 | 4.722 | 4.785 | 4.718 | 4.785 | 102,921 | -0.08(-1.63%) |
Nov 12, 2013 | 4.785 | 4.904 | 4.698 | 4.865 | 0 | +0.05(+0.99%) |
Nov 11, 2013 | 4.635 | 4.857 | 4.635 | 4.817 | 0 | +0.19(+4.12%) |
Nov 08, 2013 | 4.650 | 4.841 | 4.611 | 4.627 | 0 | -0.04(-0.85%) |
Nov 07, 2013 | 4.928 | 4.928 | 4.563 | 4.666 | 419,408 | -0.28(-5.62%) |
Nov 06, 2013 | 5.325 | 5.325 | 4.666 | 4.944 | 520,749 | -0.67(-11.88%) |
Nov 05, 2013 | 5.492 | 5.698 | 5.444 | 5.611 | 0 | +0.12(+2.17%) |
Nov 04, 2013 | 5.460 | 5.571 | 5.444 | 5.492 | 257,736 | +0.00(+0.00%) |