Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.150 | 5.160 | 4.710 | 4.820 | 1,602,466 | -0.31(-6.04%) |
Feb 27, 2014 | 5.050 | 5.170 | 4.940 | 5.130 | 1,382,916 | +0.08(+1.58%) |
Feb 26, 2014 | 5.080 | 5.180 | 4.985 | 5.050 | 827,021 | +0.00(+0.00%) |
Feb 25, 2014 | 5.040 | 5.110 | 4.980 | 5.050 | 583,953 | +0.01(+0.20%) |
Feb 24, 2014 | 4.980 | 5.070 | 4.850 | 5.040 | 1,090,195 | +0.15(+3.07%) |
Feb 21, 2014 | 4.990 | 5.085 | 4.870 | 4.890 | 1,566,121 | -0.05(-1.01%) |
Feb 20, 2014 | 4.780 | 4.980 | 4.670 | 4.940 | 753,503 | +0.19(+4.00%) |
Feb 19, 2014 | 4.920 | 4.940 | 4.720 | 4.750 | 1,385,026 | -0.21(-4.23%) |
Feb 18, 2014 | 4.970 | 5.000 | 4.900 | 4.960 | 990,699 | +0.01(+0.20%) |
Feb 14, 2014 | 4.950 | 4.950 | 4.950 | 4.950 | 787,100 | -0.02(-0.40%) |
Feb 13, 2014 | 4.860 | 4.990 | 4.820 | 4.970 | 944,929 | +0.06(+1.22%) |
Feb 12, 2014 | 4.875 | 4.970 | 4.860 | 4.910 | 833,482 | -0.01(-0.20%) |
Feb 11, 2014 | 4.900 | 4.980 | 4.785 | 4.920 | 1,595,262 | +0.04(+0.82%) |
Feb 10, 2014 | 4.590 | 4.890 | 4.580 | 4.880 | 1,372,726 | +0.31(+6.78%) |
Feb 07, 2014 | 4.400 | 4.595 | 4.340 | 4.570 | 1,689,968 | +0.20(+4.58%) |
Feb 06, 2014 | 4.530 | 4.530 | 4.320 | 4.370 | 1,260,067 | -0.12(-2.67%) |
Feb 05, 2014 | 4.630 | 4.630 | 4.330 | 4.490 | 2,954,589 | -0.21(-4.47%) |
Feb 04, 2014 | 4.650 | 4.980 | 4.530 | 4.700 | 2,430,896 | +0.18(+3.98%) |
Feb 03, 2014 | 4.810 | 4.880 | 4.500 | 4.520 | 1,875,201 | -0.29(-6.03%) |
Jan 31, 2014 | 4.950 | 4.950 | 4.790 | 4.810 | 1,128,868 | -0.15(-3.02%) |
Jan 30, 2014 | 5.000 | 5.070 | 4.870 | 4.960 | 1,404,307 | +0.03(+0.61%) |
Jan 29, 2014 | 5.150 | 5.160 | 4.900 | 4.930 | 1,251,628 | -0.30(-5.74%) |
Jan 28, 2014 | 5.030 | 5.230 | 5.010 | 5.230 | 754,748 | +0.23(+4.60%) |
Jan 27, 2014 | 5.030 | 5.100 | 4.760 | 5.000 | 1,246,662 | -0.03(-0.60%) |
Jan 24, 2014 | 5.260 | 5.290 | 4.970 | 5.030 | 1,282,066 | -0.29(-5.45%) |
Jan 23, 2014 | 5.350 | 5.410 | 5.250 | 5.320 | 859,754 | -0.09(-1.66%) |
Jan 22, 2014 | 5.500 | 5.640 | 5.360 | 5.410 | 1,778,903 | -0.09(-1.64%) |
Jan 21, 2014 | 5.580 | 5.620 | 5.340 | 5.500 | 968,465 | -0.03(-0.54%) |
Jan 17, 2014 | 5.530 | 5.530 | 5.530 | 5.530 | 747,800 | -0.03(-0.54%) |
Jan 16, 2014 | 5.470 | 5.560 | 5.440 | 5.560 | 953,270 | +0.07(+1.28%) |
Jan 15, 2014 | 5.490 | 5.510 | 5.350 | 5.490 | 915,582 | +0.00(+0.00%) |
Jan 14, 2014 | 5.380 | 5.495 | 5.340 | 5.490 | 1,181,582 | +0.11(+2.04%) |
Jan 13, 2014 | 5.340 | 5.400 | 5.190 | 5.380 | 2,081,718 | +0.08(+1.41%) |
Jan 10, 2014 | 5.230 | 5.310 | 5.010 | 5.305 | 1,346,449 | +0.09(+1.82%) |
Jan 09, 2014 | 5.250 | 5.320 | 5.070 | 5.210 | 1,066,073 | +0.02(+0.39%) |
Jan 08, 2014 | 5.160 | 5.380 | 5.050 | 5.190 | 1,541,424 | +0.03(+0.58%) |
Jan 07, 2014 | 4.930 | 5.250 | 4.890 | 5.160 | 1,947,463 | +0.27(+5.52%) |
Jan 06, 2014 | 5.010 | 5.010 | 4.810 | 4.890 | 1,238,397 | -0.12(-2.40%) |
Jan 03, 2014 | 4.940 | 5.050 | 4.900 | 5.010 | 1,019,620 | +0.08(+1.62%) |
Jan 02, 2014 | 5.020 | 5.050 | 4.900 | 4.930 | 1,318,384 | -0.08(-1.60%) |
Dec 31, 2013 | 4.900 | 5.010 | 5.010 | 5.010 | 1,605,200 | +0.13(+2.66%) |
Dec 30, 2013 | 4.620 | 4.910 | 4.540 | 4.880 | 1,830,019 | +0.21(+4.50%) |
Dec 27, 2013 | 4.710 | 4.765 | 4.630 | 4.670 | 1,370,995 | -0.04(-0.85%) |
Dec 26, 2013 | 4.800 | 4.838 | 4.690 | 4.710 | 1,373,312 | -0.08(-1.67%) |
Dec 24, 2013 | 4.810 | 4.850 | 4.720 | 4.790 | 872,546 | -0.02(-0.42%) |
Dec 23, 2013 | 4.880 | 4.920 | 4.790 | 4.810 | 1,410,688 | -0.04(-0.82%) |
Dec 20, 2013 | 4.890 | 5.040 | 4.830 | 4.850 | 2,895,502 | -0.05(-1.02%) |
Dec 19, 2013 | 4.950 | 5.040 | 4.790 | 4.900 | 1,219,147 | -0.08(-1.61%) |
Dec 18, 2013 | 4.910 | 4.980 | 4.760 | 4.980 | 1,263,968 | +0.08(+1.63%) |
Dec 17, 2013 | 4.940 | 4.975 | 4.775 | 4.900 | 2,147,285 | -0.05(-1.01%) |
Dec 16, 2013 | 5.000 | 5.080 | 4.920 | 4.950 | 1,261,656 | -0.05(-1.00%) |
Dec 13, 2013 | 4.880 | 5.010 | 4.800 | 5.000 | 1,409,611 | +0.14(+2.88%) |
Dec 12, 2013 | 4.900 | 4.960 | 4.810 | 4.860 | 812,949 | +0.00(+0.00%) |
Dec 11, 2013 | 5.080 | 5.130 | 4.800 | 4.860 | 1,629,852 | -0.23(-4.52%) |
Dec 10, 2013 | 5.190 | 5.290 | 5.000 | 5.090 | 1,329,807 | -0.14(-2.68%) |
Dec 09, 2013 | 5.990 | 6.000 | 5.110 | 5.230 | 3,388,730 | -0.75(-12.54%) |
Dec 06, 2013 | 6.050 | 6.050 | 5.850 | 5.980 | 0 | +0.02(+0.34%) |
Dec 05, 2013 | 6.040 | 6.050 | 5.860 | 5.960 | 0 | -0.10(-1.65%) |
Dec 04, 2013 | 5.990 | 6.070 | 5.880 | 6.060 | 0 | +0.07(+1.17%) |
Dec 03, 2013 | 5.770 | 6.000 | 5.710 | 5.990 | 0 | +0.19(+3.28%) |