Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.850 | 4.915 | 4.700 | 4.850 | 767,809 | -0.07(-1.42%) |
Jan 30, 2014 | 5.000 | 5.090 | 4.910 | 4.920 | 680,117 | -0.02(-0.40%) |
Jan 29, 2014 | 5.070 | 5.070 | 4.900 | 4.940 | 757,966 | -0.18(-3.52%) |
Jan 28, 2014 | 4.990 | 5.210 | 4.960 | 5.120 | 829,482 | +0.13(+2.61%) |
Jan 27, 2014 | 5.250 | 5.300 | 4.780 | 4.990 | 1,909,932 | -0.26(-4.95%) |
Jan 24, 2014 | 5.450 | 5.450 | 5.140 | 5.250 | 1,264,184 | -0.27(-4.89%) |
Jan 23, 2014 | 5.560 | 5.580 | 5.330 | 5.520 | 995,125 | -0.11(-1.95%) |
Jan 22, 2014 | 5.620 | 5.685 | 5.455 | 5.630 | 624,843 | +0.03(+0.54%) |
Jan 21, 2014 | 5.570 | 5.690 | 5.465 | 5.600 | 839,478 | +0.09(+1.63%) |
Jan 17, 2014 | 5.740 | 5.510 | 5.510 | 5.510 | 1,404,900 | -0.19(-3.33%) |
Jan 16, 2014 | 5.510 | 5.740 | 5.400 | 5.700 | 1,275,273 | +0.16(+2.89%) |
Jan 15, 2014 | 5.750 | 5.750 | 5.500 | 5.540 | 946,070 | -0.21(-3.65%) |
Jan 14, 2014 | 5.740 | 5.950 | 5.660 | 5.750 | 1,105,599 | +0.21(+3.79%) |
Jan 13, 2014 | 6.160 | 6.170 | 5.400 | 5.540 | 2,845,201 | -0.56(-9.18%) |
Jan 10, 2014 | 5.940 | 6.110 | 5.550 | 6.100 | 8,748,267 | +0.92(+17.76%) |
Jan 09, 2014 | 4.930 | 5.200 | 4.850 | 5.180 | 1,981,523 | +0.28(+5.71%) |
Jan 08, 2014 | 5.020 | 5.090 | 4.860 | 4.900 | 1,670,342 | +0.05(+1.03%) |
Jan 07, 2014 | 4.820 | 4.900 | 4.650 | 4.850 | 926,513 | +0.05(+1.04%) |
Jan 06, 2014 | 4.970 | 5.030 | 4.750 | 4.800 | 924,489 | -0.12(-2.44%) |
Jan 03, 2014 | 4.950 | 4.970 | 4.600 | 4.920 | 1,087,773 | +0.01(+0.20%) |
Jan 02, 2014 | 4.750 | 4.910 | 4.510 | 4.910 | 1,672,863 | +0.31(+6.74%) |
Dec 31, 2013 | 4.670 | 4.600 | 4.600 | 4.600 | 2,496,200 | +0.43(+10.31%) |
Dec 30, 2013 | 4.160 | 4.250 | 4.030 | 4.170 | 592,591 | +0.04(+0.97%) |
Dec 27, 2013 | 4.210 | 4.220 | 4.100 | 4.130 | 571,700 | -0.06(-1.43%) |
Dec 26, 2013 | 4.270 | 4.320 | 4.170 | 4.190 | 378,182 | -0.08(-1.87%) |
Dec 24, 2013 | 4.280 | 4.320 | 4.190 | 4.270 | 471,297 | -0.01(-0.23%) |
Dec 23, 2013 | 4.310 | 4.390 | 4.200 | 4.280 | 804,796 | +0.00(+0.00%) |
Dec 20, 2013 | 4.140 | 4.320 | 4.140 | 4.280 | 851,500 | +0.14(+3.38%) |
Dec 19, 2013 | 4.040 | 4.270 | 4.040 | 4.140 | 452,583 | -0.02(-0.48%) |
Dec 18, 2013 | 4.070 | 4.170 | 4.000 | 4.160 | 455,925 | +0.08(+1.96%) |
Dec 17, 2013 | 4.080 | 4.100 | 3.970 | 4.080 | 351,284 | +0.01(+0.25%) |
Dec 16, 2013 | 3.960 | 4.160 | 3.950 | 4.070 | 514,179 | +0.13(+3.30%) |
Dec 13, 2013 | 3.980 | 3.980 | 3.830 | 3.940 | 382,282 | -0.03(-0.76%) |
Dec 12, 2013 | 3.860 | 4.070 | 3.761 | 3.970 | 767,412 | +0.11(+2.85%) |
Dec 11, 2013 | 4.180 | 4.180 | 3.820 | 3.860 | 1,052,298 | -0.28(-6.76%) |
Dec 10, 2013 | 4.400 | 4.440 | 4.100 | 4.140 | 941,056 | -0.26(-5.91%) |
Dec 09, 2013 | 4.540 | 4.600 | 4.270 | 4.400 | 962,049 | -0.12(-2.65%) |
Dec 06, 2013 | 4.550 | 4.700 | 4.470 | 4.520 | 0 | +0.03(+0.67%) |
Dec 05, 2013 | 4.710 | 4.710 | 4.410 | 4.490 | 0 | -0.22(-4.67%) |
Dec 04, 2013 | 4.650 | 4.880 | 4.500 | 4.710 | 0 | +0.29(+6.56%) |
Dec 03, 2013 | 4.240 | 4.570 | 4.110 | 4.420 | 1,796,629 | +0.19(+4.49%) |
Dec 02, 2013 | 4.320 | 4.320 | 4.110 | 4.230 | 576,538 | -0.09(-2.08%) |
Nov 29, 2013 | 4.300 | 4.440 | 4.272 | 4.320 | 0 | +0.05(+1.17%) |
Nov 27, 2013 | 4.360 | 4.420 | 4.080 | 4.270 | 0 | -0.06(-1.39%) |
Nov 26, 2013 | 4.060 | 4.350 | 4.050 | 4.330 | 0 | +0.30(+7.44%) |
Nov 25, 2013 | 4.470 | 4.505 | 4.000 | 4.030 | 1,579,301 | -0.42(-9.44%) |
Nov 22, 2013 | 4.020 | 4.470 | 4.000 | 4.450 | 0 | +0.55(+14.10%) |
Nov 21, 2013 | 3.640 | 3.930 | 3.600 | 3.900 | 1,097,995 | +0.33(+9.24%) |
Nov 20, 2013 | 3.680 | 3.690 | 3.540 | 3.570 | 0 | -0.08(-2.22%) |
Nov 19, 2013 | 3.570 | 3.660 | 3.505 | 3.651 | 438,796 | +0.07(+1.98%) |
Nov 18, 2013 | 3.850 | 3.900 | 3.550 | 3.580 | 0 | -0.21(-5.54%) |
Nov 15, 2013 | 3.620 | 3.840 | 3.610 | 3.790 | 0 | +0.16(+4.41%) |
Nov 14, 2013 | 3.600 | 3.700 | 3.530 | 3.630 | 531,648 | +0.03(+0.83%) |
Nov 13, 2013 | 3.740 | 3.740 | 3.540 | 3.600 | 0 | -0.14(-3.74%) |
Nov 12, 2013 | 3.680 | 3.850 | 3.630 | 3.740 | 0 | +0.08(+2.19%) |
Nov 11, 2013 | 3.700 | 3.800 | 3.605 | 3.660 | 0 | -0.07(-1.88%) |
Nov 08, 2013 | 3.470 | 3.810 | 3.460 | 3.730 | 0 | +0.28(+8.12%) |
Nov 07, 2013 | 3.420 | 3.520 | 3.290 | 3.450 | 1,209,769 | +0.03(+0.88%) |
Nov 06, 2013 | 3.500 | 3.500 | 3.310 | 3.420 | 926,392 | -0.04(-1.16%) |
Nov 05, 2013 | 3.800 | 3.850 | 3.280 | 3.460 | 2,104,037 | -0.48(-12.07%) |
Nov 04, 2013 | 3.710 | 3.940 | 3.500 | 3.935 | 1,808,883 | +0.22(+5.92%) |