Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.100 | 4.180 | 4.050 | 4.090 | 17,824 | -0.03(-0.73%) |
Feb 27, 2014 | 4.010 | 4.180 | 4.000 | 4.120 | 18,337 | +0.09(+2.23%) |
Feb 26, 2014 | 3.910 | 4.150 | 3.810 | 4.030 | 81,095 | +0.12(+3.07%) |
Feb 25, 2014 | 4.050 | 4.100 | 3.870 | 3.910 | 61,129 | -0.16(-3.93%) |
Feb 24, 2014 | 4.250 | 4.250 | 4.020 | 4.070 | 25,693 | -0.15(-3.55%) |
Feb 21, 2014 | 3.940 | 4.220 | 3.880 | 4.220 | 73,720 | +0.29(+7.38%) |
Feb 20, 2014 | 3.960 | 3.980 | 3.860 | 3.930 | 44,327 | -0.05(-1.26%) |
Feb 19, 2014 | 4.030 | 4.140 | 3.950 | 3.980 | 63,696 | -0.05(-1.24%) |
Feb 18, 2014 | 4.270 | 4.270 | 4.000 | 4.030 | 54,029 | -0.22(-5.18%) |
Feb 14, 2014 | 4.370 | 4.250 | 4.250 | 4.250 | 9,700 | -0.09(-2.07%) |
Feb 13, 2014 | 4.140 | 4.340 | 4.120 | 4.340 | 34,317 | +0.18(+4.33%) |
Feb 12, 2014 | 4.230 | 4.230 | 4.150 | 4.160 | 27,904 | -0.05(-1.19%) |
Feb 11, 2014 | 4.350 | 4.400 | 4.180 | 4.210 | 44,367 | -0.11(-2.55%) |
Feb 10, 2014 | 4.350 | 4.390 | 4.270 | 4.320 | 17,689 | -0.02(-0.46%) |
Feb 07, 2014 | 4.290 | 4.370 | 4.290 | 4.340 | 38,730 | +0.06(+1.40%) |
Feb 06, 2014 | 4.100 | 4.300 | 4.100 | 4.280 | 86,075 | +0.22(+5.42%) |
Feb 05, 2014 | 4.170 | 4.240 | 4.010 | 4.060 | 123,621 | -0.10(-2.40%) |
Feb 04, 2014 | 3.880 | 4.330 | 3.798 | 4.160 | 106,679 | +0.26(+6.67%) |
Feb 03, 2014 | 3.930 | 3.950 | 3.700 | 3.900 | 98,733 | -0.02(-0.51%) |
Jan 31, 2014 | 4.090 | 4.190 | 3.860 | 3.920 | 66,348 | -0.19(-4.62%) |
Jan 30, 2014 | 4.210 | 4.210 | 4.040 | 4.110 | 31,638 | -0.06(-1.44%) |
Jan 29, 2014 | 4.100 | 4.240 | 4.020 | 4.170 | 57,896 | +0.02(+0.48%) |
Jan 28, 2014 | 3.960 | 4.240 | 3.920 | 4.150 | 70,361 | +0.16(+4.01%) |
Jan 27, 2014 | 4.060 | 4.170 | 3.800 | 3.990 | 178,133 | -0.09(-2.21%) |
Jan 24, 2014 | 4.300 | 4.300 | 4.060 | 4.080 | 101,171 | -0.28(-6.42%) |
Jan 23, 2014 | 4.450 | 4.590 | 4.210 | 4.360 | 150,749 | -0.14(-3.11%) |
Jan 22, 2014 | 4.460 | 4.590 | 4.390 | 4.500 | 143,027 | +0.02(+0.45%) |
Jan 21, 2014 | 4.560 | 4.650 | 4.360 | 4.480 | 176,527 | -0.08(-1.75%) |
Jan 17, 2014 | 4.610 | 4.560 | 4.560 | 4.560 | 87,400 | -0.07(-1.51%) |
Jan 16, 2014 | 4.660 | 4.750 | 4.630 | 4.630 | 29,738 | -0.07(-1.49%) |
Jan 15, 2014 | 4.670 | 4.889 | 4.700 | 4.700 | 41,262 | +0.03(+0.64%) |
Jan 14, 2014 | 4.750 | 4.770 | 4.650 | 4.670 | 38,495 | -0.08(-1.68%) |
Jan 13, 2014 | 4.840 | 4.890 | 4.634 | 4.750 | 37,308 | -0.16(-3.26%) |
Jan 10, 2014 | 4.600 | 4.960 | 4.540 | 4.910 | 118,852 | +0.31(+6.74%) |
Jan 09, 2014 | 4.730 | 4.730 | 4.500 | 4.600 | 280,752 | -0.15(-3.16%) |
Jan 08, 2014 | 4.810 | 4.900 | 4.710 | 4.750 | 68,834 | -0.09(-1.86%) |
Jan 07, 2014 | 4.900 | 4.900 | 4.800 | 4.840 | 89,656 | -0.06(-1.22%) |
Jan 06, 2014 | 4.920 | 4.995 | 4.880 | 4.900 | 65,121 | -0.02(-0.41%) |
Jan 03, 2014 | 4.980 | 5.010 | 4.913 | 4.920 | 45,860 | -0.09(-1.80%) |
Jan 02, 2014 | 5.050 | 5.060 | 4.990 | 5.010 | 39,106 | -0.04(-0.79%) |
Dec 31, 2013 | 5.100 | 5.050 | 5.050 | 5.050 | 37,300 | -0.02(-0.39%) |
Dec 30, 2013 | 5.020 | 5.140 | 5.000 | 5.070 | 33,788 | +0.05(+1.00%) |
Dec 27, 2013 | 5.010 | 5.140 | 4.950 | 5.020 | 78,404 | +0.02(+0.40%) |
Dec 26, 2013 | 5.020 | 5.090 | 4.910 | 5.000 | 49,948 | +0.01(+0.20%) |
Dec 24, 2013 | 4.980 | 5.040 | 4.910 | 4.990 | 54,085 | -0.02(-0.40%) |
Dec 23, 2013 | 5.000 | 5.090 | 4.990 | 5.010 | 112,534 | -0.03(-0.60%) |
Dec 20, 2013 | 5.010 | 5.070 | 4.970 | 5.040 | 108,336 | -0.01(-0.20%) |
Dec 19, 2013 | 4.920 | 5.140 | 4.920 | 5.050 | 79,370 | +0.10(+2.02%) |
Dec 18, 2013 | 4.890 | 5.000 | 4.860 | 4.950 | 65,645 | +0.09(+1.85%) |
Dec 17, 2013 | 4.860 | 4.930 | 4.780 | 4.860 | 84,707 | +0.01(+0.21%) |
Dec 16, 2013 | 4.980 | 4.990 | 4.800 | 4.850 | 187,269 | -0.14(-2.81%) |
Dec 13, 2013 | 5.000 | 5.065 | 4.980 | 4.990 | 60,475 | -0.01(-0.20%) |
Dec 12, 2013 | 5.110 | 5.125 | 4.910 | 5.000 | 94,996 | -0.14(-2.72%) |
Dec 11, 2013 | 5.370 | 5.370 | 5.070 | 5.140 | 83,950 | -0.19(-3.56%) |
Dec 10, 2013 | 5.170 | 5.390 | 5.150 | 5.330 | 72,021 | +0.18(+3.50%) |
Dec 09, 2013 | 5.050 | 5.150 | 5.000 | 5.150 | 57,615 | +0.15(+3.00%) |
Dec 06, 2013 | 4.970 | 5.110 | 4.880 | 5.000 | 0 | +0.07(+1.42%) |
Dec 05, 2013 | 4.950 | 4.980 | 4.680 | 4.930 | 0 | -0.05(-1.00%) |
Dec 04, 2013 | 5.000 | 5.065 | 4.960 | 4.980 | 0 | -0.03(-0.60%) |
Dec 03, 2013 | 5.150 | 5.170 | 5.000 | 5.010 | 0 | -0.13(-2.53%) |