Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.750 | 4.830 | 4.600 | 4.610 | 391,241 | +0.00(+0.00%) |
Jan 30, 2014 | 4.650 | 4.720 | 4.590 | 4.610 | 371,894 | -0.08(-1.71%) |
Jan 29, 2014 | 4.750 | 4.850 | 4.610 | 4.690 | 536,828 | -0.04(-0.85%) |
Jan 28, 2014 | 4.640 | 4.750 | 4.590 | 4.730 | 411,082 | +0.09(+1.94%) |
Jan 27, 2014 | 5.060 | 5.060 | 4.620 | 4.640 | 467,363 | -0.43(-8.48%) |
Jan 24, 2014 | 5.480 | 5.480 | 4.990 | 5.070 | 441,700 | -0.22(-4.16%) |
Jan 23, 2014 | 5.290 | 5.500 | 5.205 | 5.290 | 428,185 | +0.11(+2.12%) |
Jan 22, 2014 | 5.210 | 5.260 | 5.090 | 5.180 | 358,598 | -0.05(-0.96%) |
Jan 21, 2014 | 5.010 | 5.270 | 4.880 | 5.230 | 904,050 | +0.28(+5.66%) |
Jan 17, 2014 | 4.710 | 4.950 | 4.950 | 4.950 | 670,600 | +0.25(+5.32%) |
Jan 16, 2014 | 4.720 | 4.820 | 4.700 | 4.700 | 331,691 | -0.08(-1.67%) |
Jan 15, 2014 | 4.640 | 4.840 | 4.640 | 4.780 | 177,456 | -0.01(-0.21%) |
Jan 14, 2014 | 4.800 | 4.890 | 4.740 | 4.790 | 278,491 | -0.01(-0.21%) |
Jan 13, 2014 | 4.630 | 4.860 | 4.580 | 4.800 | 520,090 | +0.14(+3.00%) |
Jan 10, 2014 | 4.650 | 4.795 | 4.590 | 4.660 | 553,573 | +0.11(+2.42%) |
Jan 09, 2014 | 4.630 | 4.660 | 4.550 | 4.550 | 213,308 | -0.12(-2.57%) |
Jan 08, 2014 | 4.720 | 4.730 | 4.600 | 4.670 | 331,229 | -0.09(-1.89%) |
Jan 07, 2014 | 4.780 | 4.780 | 4.640 | 4.760 | 262,665 | -0.04(-0.83%) |
Jan 06, 2014 | 4.930 | 4.930 | 4.710 | 4.800 | 384,743 | -0.03(-0.62%) |
Jan 03, 2014 | 4.650 | 4.850 | 4.620 | 4.830 | 435,889 | +0.20(+4.32%) |
Jan 02, 2014 | 4.720 | 4.740 | 4.550 | 4.630 | 658,928 | +0.10(+2.21%) |
Dec 31, 2013 | 4.550 | 4.530 | 4.530 | 4.530 | 1,215,700 | -0.03(-0.66%) |
Dec 30, 2013 | 4.700 | 4.760 | 4.550 | 4.560 | 480,079 | -0.19(-4.00%) |
Dec 27, 2013 | 4.630 | 4.750 | 4.610 | 4.750 | 420,082 | +0.18(+3.94%) |
Dec 26, 2013 | 4.800 | 4.900 | 4.530 | 4.570 | 777,877 | -0.29(-5.97%) |
Dec 24, 2013 | 4.750 | 4.900 | 4.720 | 4.860 | 184,680 | +0.07(+1.46%) |
Dec 23, 2013 | 4.690 | 4.800 | 4.610 | 4.790 | 394,460 | +0.13(+2.79%) |
Dec 20, 2013 | 4.660 | 4.760 | 4.590 | 4.660 | 1,035,287 | +0.03(+0.65%) |
Dec 19, 2013 | 4.790 | 4.790 | 4.610 | 4.630 | 497,798 | -0.18(-3.74%) |
Dec 18, 2013 | 4.900 | 5.020 | 4.790 | 4.810 | 743,307 | -0.05(-1.03%) |
Dec 17, 2013 | 4.790 | 4.960 | 4.770 | 4.860 | 438,383 | +0.07(+1.46%) |
Dec 16, 2013 | 4.850 | 4.970 | 4.760 | 4.790 | 285,863 | -0.06(-1.24%) |
Dec 13, 2013 | 4.790 | 4.970 | 4.790 | 4.850 | 461,738 | +0.09(+1.89%) |
Dec 12, 2013 | 4.820 | 4.930 | 4.740 | 4.760 | 538,566 | -0.25(-4.99%) |
Dec 11, 2013 | 5.120 | 5.150 | 4.990 | 5.010 | 261,640 | -0.08(-1.57%) |
Dec 10, 2013 | 5.160 | 5.290 | 5.050 | 5.090 | 475,486 | +0.08(+1.60%) |
Dec 09, 2013 | 4.990 | 5.050 | 4.910 | 5.010 | 260,137 | +0.11(+2.24%) |
Dec 06, 2013 | 4.870 | 5.039 | 4.850 | 4.900 | 234,833 | +0.05(+1.03%) |
Dec 05, 2013 | 4.780 | 5.020 | 4.780 | 4.850 | 219,300 | -0.14(-2.81%) |
Dec 04, 2013 | 4.910 | 5.120 | 4.860 | 4.990 | 343,889 | +0.09(+1.84%) |
Dec 03, 2013 | 4.890 | 5.029 | 4.820 | 4.900 | 333,519 | -0.04(-0.81%) |
Dec 02, 2013 | 5.060 | 5.120 | 4.820 | 4.940 | 476,232 | -0.22(-4.26%) |
Nov 29, 2013 | 5.050 | 5.285 | 5.050 | 5.160 | 188,500 | +0.15(+2.99%) |
Nov 27, 2013 | 4.960 | 5.080 | 4.920 | 5.010 | 252,594 | +0.05(+1.01%) |
Nov 26, 2013 | 4.980 | 5.030 | 4.905 | 4.960 | 353,537 | -0.08(-1.59%) |
Nov 25, 2013 | 4.970 | 5.090 | 4.800 | 5.040 | 919,476 | -0.03(-0.59%) |
Nov 22, 2013 | 5.380 | 5.380 | 5.040 | 5.070 | 246,016 | -0.02(-0.39%) |
Nov 21, 2013 | 5.140 | 5.190 | 4.910 | 5.090 | 525,898 | +0.10(+2.00%) |
Nov 20, 2013 | 5.090 | 5.200 | 4.920 | 4.990 | 495,043 | -0.15(-2.92%) |
Nov 19, 2013 | 5.180 | 5.300 | 5.080 | 5.140 | 290,219 | -0.01(-0.19%) |
Nov 18, 2013 | 5.400 | 5.400 | 5.150 | 5.150 | 575,470 | -0.27(-4.98%) |
Nov 15, 2013 | 5.530 | 5.540 | 5.340 | 5.420 | 251,502 | -0.08(-1.45%) |
Nov 14, 2013 | 5.370 | 5.550 | 5.340 | 5.500 | 475,875 | +0.19(+3.58%) |
Nov 12, 2013 | 5.440 | 5.540 | 5.310 | 5.310 | 337,895 | -0.12(-2.21%) |
Nov 11, 2013 | 5.320 | 5.545 | 5.240 | 5.430 | 379,848 | +0.08(+1.50%) |
Nov 08, 2013 | 5.220 | 5.380 | 5.090 | 5.350 | 628,485 | -0.12(-2.19%) |
Nov 07, 2013 | 5.290 | 5.530 | 5.290 | 5.470 | 283,076 | -0.07(-1.26%) |
Nov 06, 2013 | 5.500 | 5.620 | 5.405 | 5.540 | 430,039 | +0.03(+0.54%) |
Nov 05, 2013 | 5.460 | 5.590 | 5.445 | 5.510 | 275,141 | +0.04(+0.73%) |
Nov 04, 2013 | 5.610 | 5.620 | 5.410 | 5.470 | 478,818 | -0.13(-2.32%) |