Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.510 | 4.580 | 4.471 | 4.510 | 1,307,210 | -0.06(-1.36%) |
Jan 30, 2014 | 4.588 | 4.658 | 4.526 | 4.572 | 756,190 | +0.03(+0.68%) |
Jan 29, 2014 | 4.549 | 4.595 | 4.518 | 4.541 | 1,043,503 | -0.05(-1.18%) |
Jan 28, 2014 | 4.526 | 4.603 | 4.479 | 4.595 | 1,215,970 | +0.06(+1.37%) |
Jan 27, 2014 | 4.665 | 4.828 | 4.471 | 4.533 | 2,344,641 | -0.40(-8.18%) |
Jan 24, 2014 | 5.053 | 5.092 | 4.875 | 4.937 | 712,424 | -0.16(-3.20%) |
Jan 23, 2014 | 5.255 | 5.271 | 5.038 | 5.100 | 822,141 | -0.16(-2.95%) |
Jan 22, 2014 | 5.317 | 5.341 | 5.185 | 5.255 | 613,312 | -0.04(-0.73%) |
Jan 21, 2014 | 5.201 | 5.296 | 5.139 | 5.294 | 631,220 | +0.12(+2.40%) |
Jan 17, 2014 | 5.201 | 5.170 | 5.170 | 5.170 | 635,618 | -0.03(-0.60%) |
Jan 16, 2014 | 5.325 | 5.372 | 5.131 | 5.201 | 1,193,937 | -0.14(-2.62%) |
Jan 15, 2014 | 5.263 | 5.395 | 5.263 | 5.341 | 1,149,600 | +0.08(+1.48%) |
Jan 14, 2014 | 5.022 | 5.628 | 4.999 | 5.263 | 2,567,290 | +0.40(+8.13%) |
Jan 13, 2014 | 4.976 | 5.007 | 4.813 | 4.867 | 596,250 | -0.13(-2.64%) |
Jan 10, 2014 | 4.976 | 5.022 | 4.906 | 4.999 | 457,514 | +0.01(+0.16%) |
Jan 09, 2014 | 5.007 | 5.007 | 4.836 | 4.991 | 923,104 | -0.02(-0.31%) |
Jan 08, 2014 | 5.061 | 5.061 | 4.937 | 5.007 | 480,941 | -0.05(-1.07%) |
Jan 07, 2014 | 5.022 | 5.069 | 4.974 | 5.061 | 574,939 | +0.07(+1.40%) |
Jan 06, 2014 | 5.115 | 5.154 | 4.984 | 4.991 | 991,168 | -0.12(-2.28%) |
Jan 03, 2014 | 5.193 | 5.279 | 5.100 | 5.108 | 1,082,085 | -0.09(-1.64%) |
Jan 02, 2014 | 5.240 | 5.325 | 5.115 | 5.193 | 972,569 | -0.02(-0.45%) |
Dec 31, 2013 | 5.123 | 5.216 | 5.216 | 5.216 | 1,030,721 | +0.09(+1.66%) |
Dec 30, 2013 | 4.952 | 5.162 | 4.952 | 5.131 | 729,444 | +0.16(+3.28%) |
Dec 27, 2013 | 4.991 | 5.015 | 4.937 | 4.968 | 495,105 | +0.01(+0.16%) |
Dec 26, 2013 | 4.914 | 5.046 | 4.914 | 4.960 | 489,254 | +0.05(+1.11%) |
Dec 24, 2013 | 4.945 | 5.007 | 4.883 | 4.906 | 477,096 | -0.04(-0.79%) |
Dec 23, 2013 | 4.782 | 4.999 | 4.782 | 4.945 | 976,502 | +0.19(+4.09%) |
Dec 20, 2013 | 4.797 | 4.914 | 4.743 | 4.751 | 2,000,787 | -0.02(-0.33%) |
Dec 19, 2013 | 5.053 | 5.084 | 4.758 | 4.766 | 1,056,945 | -0.29(-5.83%) |
Dec 18, 2013 | 4.952 | 5.123 | 4.921 | 5.061 | 994,528 | +0.08(+1.56%) |
Dec 17, 2013 | 4.968 | 5.015 | 4.821 | 4.984 | 751,418 | +0.00(+0.00%) |
Dec 16, 2013 | 4.813 | 4.991 | 4.782 | 4.984 | 537,951 | +0.16(+3.38%) |
Dec 13, 2013 | 4.782 | 4.836 | 4.727 | 4.821 | 616,041 | +0.04(+0.81%) |
Dec 12, 2013 | 4.658 | 4.782 | 4.626 | 4.782 | 731,313 | +0.12(+2.50%) |
Dec 11, 2013 | 4.735 | 4.751 | 4.658 | 4.665 | 529,383 | -0.09(-1.80%) |
Dec 10, 2013 | 4.805 | 4.828 | 4.751 | 4.751 | 711,997 | -0.06(-1.29%) |
Dec 09, 2013 | 4.712 | 4.821 | 4.681 | 4.813 | 605,509 | +0.09(+1.97%) |
Dec 06, 2013 | 4.665 | 4.735 | 4.603 | 4.720 | 477,885 | +0.10(+2.18%) |
Dec 05, 2013 | 4.634 | 4.689 | 4.603 | 4.619 | 294,149 | -0.03(-0.67%) |
Dec 04, 2013 | 4.673 | 4.673 | 4.588 | 4.650 | 676,160 | -0.03(-0.66%) |
Dec 03, 2013 | 4.619 | 4.774 | 4.603 | 4.681 | 653,580 | +0.07(+1.52%) |
Dec 02, 2013 | 4.665 | 4.673 | 4.603 | 4.611 | 787,585 | -0.06(-1.33%) |
Nov 29, 2013 | 4.696 | 4.766 | 4.658 | 4.673 | 649,531 | -0.02(-0.33%) |
Nov 27, 2013 | 4.650 | 4.716 | 4.626 | 4.689 | 797,668 | +0.04(+0.83%) |
Nov 26, 2013 | 4.673 | 4.720 | 4.634 | 4.650 | 514,294 | -0.03(-0.66%) |
Nov 25, 2013 | 4.720 | 4.766 | 4.661 | 4.681 | 511,449 | -0.04(-0.82%) |
Nov 22, 2013 | 4.735 | 4.735 | 4.665 | 4.720 | 343,152 | +0.00(+0.00%) |
Nov 21, 2013 | 4.611 | 4.758 | 4.611 | 4.720 | 534,666 | +0.12(+2.53%) |
Nov 20, 2013 | 4.681 | 4.681 | 4.572 | 4.603 | 726,290 | -0.05(-1.00%) |
Nov 19, 2013 | 4.642 | 4.658 | 4.557 | 4.650 | 654,981 | +0.00(+0.00%) |
Nov 18, 2013 | 4.696 | 4.758 | 4.634 | 4.650 | 625,394 | -0.02(-0.33%) |
Nov 15, 2013 | 4.743 | 4.789 | 4.650 | 4.665 | 684,037 | -0.09(-1.80%) |
Nov 14, 2013 | 4.495 | 4.786 | 4.495 | 4.751 | 1,190,236 | +0.29(+6.62%) |
Nov 12, 2013 | 4.495 | 4.557 | 4.382 | 4.456 | 800,822 | -0.06(-1.37%) |
Nov 11, 2013 | 4.518 | 4.572 | 4.495 | 4.518 | 527,325 | -0.02(-0.51%) |
Nov 08, 2013 | 4.401 | 4.557 | 4.347 | 4.541 | 785,202 | +0.13(+2.99%) |
Nov 07, 2013 | 4.518 | 4.595 | 4.401 | 4.409 | 1,106,769 | -0.01(-0.18%) |
Nov 06, 2013 | 4.394 | 4.526 | 4.394 | 4.417 | 1,115,044 | +0.04(+0.89%) |
Nov 05, 2013 | 4.619 | 4.626 | 4.316 | 4.378 | 2,198,559 | -0.28(-6.00%) |
Nov 04, 2013 | 4.572 | 4.720 | 4.541 | 4.658 | 1,436,642 | +0.12(+2.56%) |