Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.620 | 4.740 | 4.620 | 4.740 | 0 | +0.07(+1.50%) |
Jan 30, 2014 | 4.640 | 4.690 | 4.620 | 4.670 | 213,670 | +0.08(+1.74%) |
Jan 29, 2014 | 4.620 | 4.670 | 4.590 | 4.590 | 24,098 | -0.03(-0.54%) |
Jan 28, 2014 | 4.650 | 4.650 | 4.610 | 4.615 | 59,682 | -0.01(-0.32%) |
Jan 27, 2014 | 4.640 | 4.640 | 4.630 | 4.630 | 17,618 | -0.02(-0.43%) |
Jan 24, 2014 | 4.660 | 4.750 | 4.650 | 4.650 | 0 | -0.11(-2.31%) |
Jan 23, 2014 | 4.760 | 4.840 | 4.760 | 4.760 | 23,789 | -0.22(-4.42%) |
Jan 22, 2014 | 4.980 | 4.980 | 4.980 | 4.980 | 3,234 | +0.10(+1.96%) |
Jan 21, 2014 | 4.890 | 4.970 | 4.880 | 4.885 | 69,374 | -0.06(-1.12%) |
Jan 17, 2014 | 4.940 | 4.940 | 4.940 | 0 | +0.09(+1.86%) | |
Jan 16, 2014 | 4.950 | 4.950 | 4.850 | 4.850 | 6,253 | +0.01(+0.21%) |
Jan 15, 2014 | 4.840 | 4.840 | 4.840 | 4.840 | 25,744 | +0.01(+0.21%) |
Jan 14, 2014 | 4.830 | 4.830 | 4.830 | 4.830 | 6,446 | +0.03(+0.63%) |
Jan 13, 2014 | 4.850 | 4.850 | 4.740 | 4.800 | 4,369 | -0.03(-0.62%) |
Jan 10, 2014 | 4.800 | 4.850 | 4.800 | 4.830 | 18,733 | +0.02(+0.41%) |
Jan 09, 2014 | 4.830 | 4.900 | 4.810 | 4.810 | 9,534 | -0.05(-1.03%) |
Jan 08, 2014 | 4.810 | 4.900 | 4.810 | 4.860 | 21,035 | +0.02(+0.41%) |
Jan 07, 2014 | 4.920 | 4.920 | 4.840 | 4.840 | 20,041 | -0.06(-1.23%) |
Jan 06, 2014 | 4.880 | 4.970 | 4.880 | 4.900 | 20,251 | -0.10(-2.00%) |
Jan 03, 2014 | 4.910 | 5.000 | 4.910 | 5.000 | 114,801 | -0.08(-1.57%) |
Jan 02, 2014 | 5.090 | 5.090 | 5.000 | 5.080 | 7,615 | +0.04(+0.79%) |
Dec 31, 2013 | 5.040 | 5.040 | 5.040 | 0 | +0.02(+0.40%) | |
Dec 30, 2013 | 4.949 | 5.020 | 4.949 | 5.020 | 11,082 | +0.03(+0.60%) |
Dec 27, 2013 | 4.910 | 4.990 | 4.910 | 4.990 | 21,405 | +0.00(+0.00%) |
Dec 26, 2013 | 4.990 | 4.990 | 4.990 | 4.990 | 10,703 | -0.01(-0.20%) |
Dec 24, 2013 | 4.900 | 5.000 | 4.900 | 5.000 | 36,670 | +0.12(+2.46%) |
Dec 23, 2013 | 4.980 | 4.980 | 4.880 | 4.880 | 13,398 | -0.01(-0.20%) |
Dec 20, 2013 | 4.920 | 4.930 | 4.890 | 4.890 | 0 | -0.03(-0.61%) |
Dec 19, 2013 | 4.970 | 4.970 | 4.850 | 4.920 | 29,542 | +0.02(+0.41%) |
Dec 18, 2013 | 4.940 | 4.940 | 4.850 | 4.900 | 7,825 | +0.02(+0.41%) |
Dec 17, 2013 | 4.940 | 4.940 | 4.840 | 4.880 | 27,071 | +0.03(+0.62%) |
Dec 16, 2013 | 4.850 | 4.850 | 4.800 | 4.850 | 13,296 | -0.04(-0.82%) |
Dec 13, 2013 | 4.890 | 4.890 | 4.780 | 4.890 | 0 | -0.04(-0.81%) |
Dec 12, 2013 | 4.857 | 4.930 | 4.857 | 4.930 | 461,070 | +0.13(+2.71%) |
Dec 11, 2013 | 4.800 | 4.880 | 4.800 | 4.800 | 3,116 | -0.18(-3.61%) |
Dec 10, 2013 | 4.900 | 4.980 | 4.900 | 4.980 | 23,477 | +0.00(+0.00%) |
Dec 09, 2013 | 5.030 | 5.030 | 4.980 | 4.980 | 10,624 | +0.01(+0.20%) |
Dec 06, 2013 | 5.020 | 5.020 | 4.970 | 4.970 | 18,584 | -0.08(-1.58%) |
Dec 05, 2013 | 4.950 | 5.050 | 4.950 | 5.050 | 17,611 | +0.02(+0.40%) |
Dec 04, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 7,570 | +0.03(+0.60%) |
Dec 03, 2013 | 5.000 | 5.080 | 5.000 | 5.000 | 14,196 | -0.03(-0.60%) |
Dec 02, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 1,219 | -0.09(-1.76%) |
Nov 29, 2013 | 5.020 | 5.120 | 5.020 | 5.120 | 9,579 | +0.00(+0.00%) |
Nov 27, 2013 | 5.020 | 5.120 | 5.020 | 5.120 | 15,628 | +0.07(+1.39%) |
Nov 26, 2013 | 5.050 | 5.110 | 5.050 | 5.050 | 27,777 | -0.01(-0.20%) |
Nov 25, 2013 | 4.980 | 5.080 | 4.980 | 5.060 | 9,078 | -0.02(-0.39%) |
Nov 22, 2013 | 5.050 | 5.080 | 5.050 | 5.080 | 37,473 | +0.03(+0.59%) |
Nov 21, 2013 | 4.980 | 5.050 | 4.980 | 5.050 | 9,081 | -0.01(-0.20%) |
Nov 20, 2013 | 4.960 | 5.080 | 4.960 | 5.060 | 39,292 | -0.04(-0.78%) |
Nov 19, 2013 | 5.030 | 5.130 | 5.030 | 5.100 | 14,570 | +0.05(+0.99%) |
Nov 18, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 15,406 | +0.01(+0.20%) |
Nov 15, 2013 | 4.944 | 5.040 | 4.944 | 5.040 | 8,466 | +0.17(+3.49%) |
Nov 14, 2013 | 4.910 | 4.910 | 4.870 | 4.870 | 3,961 | -0.12(-2.40%) |
Nov 12, 2013 | 4.990 | 4.990 | 4.990 | 4.990 | 2,230 | -0.11(-2.16%) |
Nov 11, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 7,724 | +0.14(+2.82%) |
Nov 08, 2013 | 4.950 | 4.960 | 4.950 | 4.960 | 9,080 | -0.08(-1.59%) |
Nov 07, 2013 | 5.100 | 5.100 | 5.040 | 5.040 | 22,177 | +0.09(+1.82%) |
Nov 06, 2013 | 5.040 | 5.040 | 4.950 | 4.950 | 5,399 | -0.08(-1.59%) |
Nov 05, 2013 | 5.030 | 5.030 | 5.000 | 5.030 | 21,072 | -0.11(-2.14%) |
Nov 04, 2013 | 5.140 | 5.140 | 5.050 | 5.140 | 4,497 | +0.06(+1.18%) |