Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.560 | 3.622 | 3.540 | 3.600 | 0 | -0.01(-0.19%) |
Jan 30, 2014 | 3.600 | 3.610 | 3.560 | 3.607 | 220,193 | +0.05(+1.40%) |
Jan 29, 2014 | 3.630 | 3.630 | 3.540 | 3.557 | 77,057 | -0.06(-1.70%) |
Jan 28, 2014 | 3.533 | 3.640 | 3.520 | 3.619 | 529,821 | +0.11(+3.11%) |
Jan 27, 2014 | 3.520 | 3.530 | 3.480 | 3.510 | 339,565 | +0.01(+0.29%) |
Jan 24, 2014 | 3.560 | 3.570 | 3.450 | 3.500 | 0 | -0.03(-0.79%) |
Jan 23, 2014 | 3.494 | 3.550 | 3.455 | 3.528 | 1,696,338 | -0.01(-0.34%) |
Jan 22, 2014 | 3.590 | 3.590 | 3.441 | 3.540 | 5,601,508 | -0.08(-2.31%) |
Jan 21, 2014 | 3.755 | 3.770 | 3.610 | 3.624 | 1,309,454 | -0.13(-3.38%) |
Jan 17, 2014 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.82%) | |
Jan 16, 2014 | 4.033 | 4.060 | 3.780 | 3.820 | 591,670 | -0.33(-7.95%) |
Jan 15, 2014 | 4.080 | 4.170 | 4.080 | 4.150 | 119,649 | +0.07(+1.72%) |
Jan 14, 2014 | 4.130 | 4.180 | 4.050 | 4.080 | 178,030 | -0.06(-1.45%) |
Jan 13, 2014 | 4.130 | 4.179 | 4.100 | 4.140 | 392,067 | +0.00(+0.00%) |
Jan 10, 2014 | 4.055 | 4.170 | 4.010 | 4.140 | 114,165 | +0.08(+1.97%) |
Jan 09, 2014 | 4.150 | 4.167 | 4.050 | 4.060 | 552,129 | -0.14(-3.29%) |
Jan 08, 2014 | 4.220 | 4.240 | 4.180 | 4.198 | 182,895 | -0.05(-1.22%) |
Jan 07, 2014 | 4.300 | 4.310 | 4.239 | 4.250 | 71,099 | -0.07(-1.62%) |
Jan 06, 2014 | 4.360 | 4.360 | 4.280 | 4.320 | 95,747 | -0.03(-0.71%) |
Jan 03, 2014 | 4.340 | 4.380 | 4.330 | 4.351 | 0 | -0.01(-0.14%) |
Jan 02, 2014 | 4.380 | 4.410 | 4.320 | 4.357 | 147,876 | +0.01(+0.16%) |
Dec 31, 2013 | 4.350 | 4.350 | 4.350 | 0 | -0.03(-0.68%) | |
Dec 30, 2013 | 4.389 | 4.440 | 4.380 | 4.380 | 136,986 | -0.01(-0.16%) |
Dec 27, 2013 | 4.354 | 4.400 | 4.330 | 4.387 | 0 | -0.02(-0.52%) |
Dec 26, 2013 | 4.360 | 4.410 | 4.340 | 4.410 | 180,529 | +0.04(+0.92%) |
Dec 24, 2013 | 4.330 | 4.370 | 4.330 | 4.370 | 129,718 | +0.04(+0.88%) |
Dec 23, 2013 | 4.360 | 4.395 | 4.300 | 4.332 | 237,536 | -0.04(-0.87%) |
Dec 20, 2013 | 4.270 | 4.370 | 4.270 | 4.370 | 0 | +0.01(+0.23%) |
Dec 19, 2013 | 4.273 | 4.360 | 4.273 | 4.360 | 105,905 | +0.06(+1.40%) |
Dec 18, 2013 | 4.243 | 4.330 | 4.243 | 4.300 | 238,093 | +0.02(+0.47%) |
Dec 17, 2013 | 4.328 | 4.330 | 4.270 | 4.280 | 154,971 | -0.06(-1.38%) |
Dec 16, 2013 | 4.258 | 4.350 | 4.258 | 4.340 | 69,290 | +0.09(+2.12%) |
Dec 13, 2013 | 4.210 | 4.272 | 4.200 | 4.250 | 315,473 | +0.01(+0.24%) |
Dec 12, 2013 | 4.228 | 4.270 | 4.070 | 4.240 | 523,352 | -0.03(-0.66%) |
Dec 11, 2013 | 4.380 | 4.380 | 4.268 | 4.268 | 61,773 | -0.09(-2.11%) |
Dec 10, 2013 | 4.319 | 4.390 | 4.300 | 4.360 | 121,664 | -0.01(-0.16%) |
Dec 09, 2013 | 4.396 | 4.440 | 4.360 | 4.367 | 101,127 | -0.03(-0.57%) |
Dec 06, 2013 | 4.379 | 4.460 | 4.370 | 4.392 | 67,232 | +0.05(+1.20%) |
Dec 05, 2013 | 4.339 | 4.376 | 4.314 | 4.340 | 67,573 | -0.01(-0.25%) |
Dec 04, 2013 | 4.355 | 4.380 | 4.320 | 4.351 | 121,901 | -0.03(-0.69%) |
Dec 03, 2013 | 4.457 | 4.500 | 4.377 | 4.381 | 75,495 | -0.11(-2.42%) |
Dec 02, 2013 | 4.500 | 4.510 | 4.430 | 4.490 | 107,438 | -0.04(-0.88%) |
Nov 29, 2013 | 4.509 | 4.560 | 4.490 | 4.530 | 101,036 | +0.01(+0.22%) |
Nov 27, 2013 | 4.479 | 4.542 | 4.440 | 4.520 | 74,313 | +0.02(+0.44%) |
Nov 26, 2013 | 4.434 | 4.500 | 4.430 | 4.500 | 338,667 | +0.04(+0.81%) |
Nov 25, 2013 | 4.520 | 4.520 | 4.420 | 4.464 | 132,210 | -0.02(-0.36%) |
Nov 22, 2013 | 4.460 | 4.540 | 4.460 | 4.480 | 86,896 | -0.00(-0.01%) |
Nov 21, 2013 | 4.471 | 4.500 | 4.458 | 4.481 | 123,099 | +0.02(+0.47%) |
Nov 20, 2013 | 4.480 | 4.540 | 4.429 | 4.460 | 410,839 | -0.03(-0.64%) |
Nov 19, 2013 | 4.480 | 4.530 | 4.440 | 4.488 | 253,164 | +0.04(+0.97%) |
Nov 18, 2013 | 4.500 | 4.549 | 4.445 | 4.445 | 149,411 | -0.01(-0.11%) |
Nov 15, 2013 | 4.310 | 4.460 | 4.310 | 4.450 | 168,669 | +0.09(+2.06%) |
Nov 14, 2013 | 4.370 | 4.380 | 4.320 | 4.360 | 273,664 | -0.02(-0.47%) |
Nov 13, 2013 | 4.290 | 4.400 | 4.290 | 4.380 | 109,724 | +0.05(+1.20%) |
Nov 12, 2013 | 4.416 | 4.422 | 4.300 | 4.328 | 77,536 | -0.11(-2.51%) |
Nov 11, 2013 | 4.500 | 4.500 | 4.410 | 4.440 | 51,677 | -0.05(-1.11%) |
Nov 08, 2013 | 4.410 | 4.490 | 4.410 | 4.490 | 185,375 | +0.07(+1.58%) |
Nov 07, 2013 | 4.550 | 4.550 | 4.400 | 4.420 | 106,659 | -0.04(-0.91%) |
Nov 06, 2013 | 4.375 | 4.490 | 4.371 | 4.460 | 171,414 | +0.13(+3.01%) |
Nov 05, 2013 | 4.350 | 4.357 | 4.270 | 4.330 | 521,458 | -0.03(-0.77%) |
Nov 04, 2013 | 4.430 | 4.430 | 4.346 | 4.363 | 128,842 | -0.03(-0.61%) |