Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.960 | 6.410 | 5.130 | 5.410 | 167,844 | -0.68(-11.17%) |
Feb 27, 2014 | 6.240 | 6.240 | 5.701 | 6.090 | 118,928 | +0.11(+1.84%) |
Feb 26, 2014 | 5.830 | 6.980 | 5.810 | 5.980 | 770,839 | +0.15(+2.57%) |
Feb 25, 2014 | 4.960 | 5.850 | 4.960 | 5.830 | 151,044 | +0.83(+16.60%) |
Feb 24, 2014 | 4.980 | 5.000 | 4.940 | 5.000 | 32,080 | +0.02(+0.40%) |
Feb 21, 2014 | 5.120 | 5.120 | 4.770 | 4.980 | 24,322 | -0.14(-2.73%) |
Feb 20, 2014 | 4.950 | 5.160 | 4.950 | 5.120 | 62,106 | +0.20(+4.07%) |
Feb 19, 2014 | 4.750 | 4.977 | 4.660 | 4.920 | 16,519 | +0.12(+2.49%) |
Feb 18, 2014 | 4.600 | 4.800 | 4.600 | 4.800 | 16,444 | +0.16(+3.45%) |
Feb 14, 2014 | 4.640 | 4.640 | 4.640 | 0 | -0.21(-4.33%) | |
Feb 13, 2014 | 4.680 | 4.990 | 4.510 | 4.850 | 37,145 | +0.11(+2.32%) |
Feb 12, 2014 | 4.460 | 4.849 | 4.460 | 4.740 | 49,808 | +0.27(+6.04%) |
Feb 11, 2014 | 4.440 | 4.660 | 4.440 | 4.470 | 13,176 | +0.03(+0.68%) |
Feb 10, 2014 | 4.450 | 4.700 | 4.430 | 4.440 | 30,359 | -0.02(-0.45%) |
Feb 07, 2014 | 4.210 | 4.710 | 4.120 | 4.460 | 20,656 | +0.24(+5.69%) |
Feb 06, 2014 | 4.060 | 4.250 | 4.060 | 4.220 | 13,463 | +0.16(+3.94%) |
Feb 05, 2014 | 4.170 | 4.200 | 4.010 | 4.060 | 17,623 | -0.12(-2.87%) |
Feb 04, 2014 | 4.140 | 4.300 | 4.140 | 4.180 | 11,315 | +0.05(+1.21%) |
Feb 03, 2014 | 4.310 | 4.379 | 4.130 | 4.130 | 23,335 | -0.18(-4.18%) |
Jan 31, 2014 | 4.360 | 4.450 | 4.310 | 4.310 | 9,585 | -0.08(-1.82%) |
Jan 30, 2014 | 4.380 | 4.470 | 4.310 | 4.390 | 13,211 | +0.01(+0.23%) |
Jan 29, 2014 | 4.450 | 4.450 | 4.300 | 4.380 | 11,520 | -0.02(-0.45%) |
Jan 28, 2014 | 4.290 | 4.484 | 4.280 | 4.400 | 12,351 | +0.09(+2.09%) |
Jan 27, 2014 | 4.600 | 4.670 | 4.300 | 4.310 | 58,326 | -0.43(-9.07%) |
Jan 24, 2014 | 4.930 | 4.980 | 4.570 | 4.740 | 58,774 | -0.13(-2.67%) |
Jan 23, 2014 | 5.080 | 5.080 | 4.820 | 4.870 | 32,350 | -0.15(-2.99%) |
Jan 22, 2014 | 5.130 | 5.150 | 5.000 | 5.020 | 21,868 | -0.03(-0.59%) |
Jan 21, 2014 | 5.220 | 5.220 | 5.010 | 5.050 | 42,680 | -0.17(-3.26%) |
Jan 17, 2014 | 5.220 | 5.220 | 5.220 | 0 | -0.17(-3.15%) | |
Jan 16, 2014 | 5.070 | 5.480 | 5.070 | 5.390 | 86,736 | +0.35(+6.94%) |
Jan 15, 2014 | 4.850 | 5.040 | 4.820 | 5.040 | 24,194 | +0.19(+3.92%) |
Jan 14, 2014 | 5.020 | 5.020 | 4.730 | 4.850 | 31,199 | -0.20(-3.96%) |
Jan 13, 2014 | 5.020 | 5.200 | 4.950 | 5.050 | 25,270 | +0.03(+0.60%) |
Jan 10, 2014 | 4.950 | 5.051 | 4.950 | 5.020 | 12,701 | +0.06(+1.21%) |
Jan 09, 2014 | 5.030 | 5.129 | 4.960 | 4.960 | 19,150 | -0.09(-1.78%) |
Jan 08, 2014 | 5.170 | 5.460 | 4.810 | 5.050 | 97,296 | -0.41(-7.51%) |
Jan 07, 2014 | 5.600 | 5.600 | 5.200 | 5.460 | 150,044 | +0.30(+5.81%) |
Jan 06, 2014 | 4.330 | 5.160 | 4.320 | 5.160 | 132,051 | +0.91(+21.44%) |
Jan 03, 2014 | 4.200 | 4.300 | 4.200 | 4.249 | 31,081 | +0.14(+3.32%) |
Jan 02, 2014 | 3.920 | 4.300 | 3.780 | 4.112 | 56,573 | +0.19(+4.91%) |
Dec 31, 2013 | 3.920 | 3.920 | 3.920 | 0 | +0.01(+0.26%) | |
Dec 30, 2013 | 3.900 | 4.040 | 3.800 | 3.910 | 19,141 | -0.06(-1.44%) |
Dec 27, 2013 | 4.160 | 4.250 | 3.810 | 3.967 | 14,725 | -0.15(-3.71%) |
Dec 26, 2013 | 3.660 | 4.121 | 3.660 | 4.120 | 26,609 | +0.24(+6.19%) |
Dec 24, 2013 | 3.730 | 3.900 | 3.730 | 3.880 | 18,719 | +0.18(+4.86%) |
Dec 23, 2013 | 3.630 | 3.750 | 3.610 | 3.700 | 18,795 | +0.02(+0.54%) |
Dec 20, 2013 | 3.610 | 3.680 | 3.520 | 3.680 | 29,108 | +0.02(+0.55%) |
Dec 19, 2013 | 3.620 | 3.670 | 3.594 | 3.660 | 7,068 | +0.03(+0.83%) |
Dec 18, 2013 | 3.590 | 3.650 | 3.560 | 3.630 | 5,329 | +0.06(+1.68%) |
Dec 17, 2013 | 3.790 | 3.790 | 3.510 | 3.570 | 28,838 | -0.24(-6.30%) |
Dec 16, 2013 | 4.110 | 4.110 | 3.800 | 3.810 | 52,699 | -0.33(-7.97%) |
Dec 13, 2013 | 4.150 | 4.300 | 4.130 | 4.140 | 9,265 | -0.06(-1.43%) |
Dec 12, 2013 | 4.080 | 4.360 | 4.080 | 4.200 | 22,109 | +0.09(+2.19%) |
Dec 11, 2013 | 4.250 | 4.560 | 4.100 | 4.110 | 44,000 | -0.16(-3.75%) |
Dec 10, 2013 | 4.300 | 4.300 | 4.200 | 4.270 | 23,735 | -0.05(-1.16%) |
Dec 09, 2013 | 4.360 | 4.500 | 4.320 | 4.320 | 13,583 | -0.18(-4.00%) |
Dec 06, 2013 | 4.400 | 4.500 | 4.200 | 4.500 | 0 | +0.18(+4.17%) |
Dec 05, 2013 | 4.310 | 4.466 | 4.310 | 4.320 | 0 | -0.05(-1.14%) |
Dec 04, 2013 | 4.500 | 4.500 | 4.331 | 4.370 | 0 | -0.06(-1.35%) |
Dec 03, 2013 | 4.510 | 4.600 | 4.360 | 4.430 | 0 | -0.26(-5.54%) |