Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.600 | 4.620 | 4.570 | 4.590 | 0 | +0.00(+0.11%) |
Jan 30, 2014 | 4.600 | 4.610 | 4.560 | 4.585 | 32,151 | -0.04(-0.76%) |
Jan 29, 2014 | 4.580 | 4.694 | 4.580 | 4.620 | 20,915 | -0.26(-5.33%) |
Jan 28, 2014 | 4.850 | 4.890 | 4.830 | 4.880 | 41,815 | +0.03(+0.62%) |
Jan 27, 2014 | 4.840 | 4.860 | 4.790 | 4.850 | 122,621 | -0.05(-1.02%) |
Jan 24, 2014 | 4.940 | 4.940 | 4.880 | 4.900 | 0 | -0.07(-1.41%) |
Jan 23, 2014 | 5.000 | 5.000 | 4.940 | 4.970 | 41,324 | -0.03(-0.60%) |
Jan 22, 2014 | 5.030 | 5.030 | 4.950 | 5.000 | 131,739 | -0.07(-1.38%) |
Jan 21, 2014 | 4.900 | 5.120 | 4.900 | 5.070 | 328,444 | +0.28(+5.85%) |
Jan 17, 2014 | 4.790 | 4.790 | 4.790 | 0 | +0.06(+1.27%) | |
Jan 16, 2014 | 4.690 | 4.730 | 4.680 | 4.730 | 50,718 | +0.24(+5.35%) |
Jan 15, 2014 | 4.480 | 4.600 | 4.480 | 4.490 | 62,302 | -0.02(-0.44%) |
Jan 14, 2014 | 4.490 | 4.530 | 4.460 | 4.510 | 21,691 | +0.06(+1.35%) |
Jan 13, 2014 | 4.484 | 4.500 | 4.450 | 4.450 | 39,169 | +0.00(+0.00%) |
Jan 10, 2014 | 4.450 | 4.450 | 4.430 | 4.450 | 45,342 | -0.01(-0.22%) |
Jan 09, 2014 | 4.440 | 4.502 | 4.440 | 4.460 | 12,585 | +0.02(+0.45%) |
Jan 08, 2014 | 4.460 | 4.460 | 4.410 | 4.440 | 25,836 | +0.06(+1.37%) |
Jan 07, 2014 | 4.368 | 4.380 | 4.360 | 4.380 | 9,941 | +0.05(+1.15%) |
Jan 06, 2014 | 4.340 | 4.370 | 4.300 | 4.330 | 4,746 | -0.08(-1.81%) |
Jan 03, 2014 | 4.370 | 4.410 | 4.370 | 4.410 | 0 | +0.08(+1.85%) |
Jan 02, 2014 | 4.350 | 4.360 | 4.313 | 4.330 | 7,338 | -0.13(-2.91%) |
Dec 31, 2013 | 4.460 | 4.460 | 4.460 | 0 | +0.03(+0.68%) | |
Dec 30, 2013 | 4.390 | 4.450 | 4.390 | 4.430 | 37,294 | +0.07(+1.61%) |
Dec 27, 2013 | 4.360 | 4.380 | 4.340 | 4.360 | 48,177 | +0.06(+1.40%) |
Dec 26, 2013 | 4.320 | 4.320 | 4.260 | 4.300 | 5,784 | -0.02(-0.46%) |
Dec 24, 2013 | 4.250 | 4.320 | 4.250 | 4.320 | 23,142 | +0.08(+1.89%) |
Dec 23, 2013 | 4.280 | 4.320 | 4.220 | 4.240 | 78,258 | -0.01(-0.24%) |
Dec 20, 2013 | 4.226 | 4.250 | 4.220 | 4.250 | 14,273 | +0.05(+1.19%) |
Dec 19, 2013 | 4.160 | 4.210 | 4.160 | 4.200 | 33,680 | +0.01(+0.24%) |
Dec 18, 2013 | 4.180 | 4.220 | 4.170 | 4.190 | 31,584 | +0.01(+0.24%) |
Dec 17, 2013 | 4.180 | 4.190 | 4.130 | 4.180 | 26,888 | +0.04(+0.84%) |
Dec 16, 2013 | 4.090 | 4.160 | 4.090 | 4.145 | 14,343 | +0.10(+2.60%) |
Dec 13, 2013 | 4.050 | 4.100 | 4.040 | 4.040 | 22,865 | +0.00(+0.00%) |
Dec 12, 2013 | 4.040 | 4.070 | 4.030 | 4.040 | 58,614 | -0.05(-1.22%) |
Dec 11, 2013 | 4.160 | 4.170 | 4.080 | 4.090 | 68,466 | -0.06(-1.45%) |
Dec 10, 2013 | 4.120 | 4.150 | 4.120 | 4.150 | 21,255 | +0.04(+0.97%) |
Dec 09, 2013 | 4.080 | 4.130 | 4.080 | 4.110 | 26,822 | +0.00(+0.00%) |
Dec 06, 2013 | 4.107 | 4.130 | 4.100 | 4.110 | 32,755 | +0.02(+0.49%) |
Dec 05, 2013 | 4.080 | 4.100 | 4.060 | 4.090 | 21,051 | -0.03(-0.73%) |
Dec 04, 2013 | 4.120 | 4.140 | 4.080 | 4.120 | 43,584 | -0.01(-0.24%) |
Dec 03, 2013 | 4.190 | 4.190 | 4.130 | 4.130 | 31,499 | -0.09(-2.09%) |
Dec 02, 2013 | 4.210 | 4.220 | 4.200 | 4.218 | 8,779 | -0.07(-1.68%) |
Nov 29, 2013 | 4.260 | 4.300 | 4.260 | 4.290 | 10,458 | +0.07(+1.66%) |
Nov 27, 2013 | 4.250 | 4.280 | 4.220 | 4.220 | 12,193 | -0.04(-0.94%) |
Nov 26, 2013 | 4.260 | 4.280 | 4.240 | 4.260 | 15,665 | +0.02(+0.47%) |
Nov 25, 2013 | 4.230 | 4.260 | 4.230 | 4.240 | 7,342 | -0.04(-0.93%) |
Nov 22, 2013 | 4.250 | 4.290 | 4.250 | 4.280 | 35,578 | -0.01(-0.23%) |
Nov 21, 2013 | 4.270 | 4.290 | 4.256 | 4.290 | 16,182 | +0.06(+1.42%) |
Nov 20, 2013 | 4.280 | 4.290 | 4.163 | 4.230 | 8,514 | -0.03(-0.70%) |
Nov 19, 2013 | 4.250 | 4.270 | 4.240 | 4.260 | 10,801 | +0.04(+0.95%) |
Nov 18, 2013 | 4.202 | 4.240 | 4.200 | 4.220 | 57,677 | -0.02(-0.35%) |
Nov 15, 2013 | 4.214 | 4.250 | 4.210 | 4.235 | 4,275 | +0.04(+1.07%) |
Nov 14, 2013 | 4.160 | 4.190 | 4.130 | 4.190 | 51,868 | -0.01(-0.24%) |
Nov 13, 2013 | 4.160 | 4.200 | 4.110 | 4.200 | 32,236 | +0.08(+1.94%) |
Nov 12, 2013 | 4.100 | 4.130 | 4.060 | 4.120 | 106,516 | -0.03(-0.72%) |
Nov 11, 2013 | 4.390 | 4.390 | 4.150 | 4.150 | 68,791 | -0.25(-5.68%) |
Nov 08, 2013 | 4.360 | 4.400 | 4.340 | 4.400 | 14,611 | -0.07(-1.57%) |
Nov 07, 2013 | 4.390 | 4.580 | 4.390 | 4.470 | 36,108 | -0.16(-3.46%) |
Nov 06, 2013 | 4.550 | 4.630 | 4.550 | 4.630 | 11,103 | +0.10(+2.21%) |
Nov 05, 2013 | 4.512 | 4.550 | 4.510 | 4.530 | 10,075 | +0.04(+0.89%) |
Nov 04, 2013 | 4.462 | 4.530 | 4.460 | 4.490 | 14,452 | +0.03(+0.67%) |