Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.594 | 4.647 | 4.520 | 4.630 | 213,596 | +0.03(+0.58%) |
Feb 27, 2014 | 4.285 | 4.647 | 4.285 | 4.603 | 329,000 | +0.28(+6.56%) |
Feb 26, 2014 | 4.196 | 4.346 | 4.186 | 4.320 | 395,646 | +0.11(+2.52%) |
Feb 25, 2014 | 4.169 | 4.311 | 4.116 | 4.214 | 360,866 | -0.02(-0.42%) |
Feb 24, 2014 | 4.594 | 4.639 | 4.019 | 4.231 | 845,112 | -0.41(-8.78%) |
Feb 21, 2014 | 4.763 | 4.780 | 4.603 | 4.639 | 220,748 | -0.12(-2.60%) |
Feb 20, 2014 | 4.886 | 4.940 | 4.701 | 4.763 | 263,795 | -0.14(-2.89%) |
Feb 19, 2014 | 4.957 | 4.957 | 4.789 | 4.904 | 122,286 | -0.05(-1.07%) |
Feb 18, 2014 | 5.010 | 5.058 | 4.886 | 4.957 | 211,004 | -0.02(-0.36%) |
Feb 14, 2014 | 4.993 | 4.975 | 4.975 | 4.975 | 121,549 | +0.00(+0.00%) |
Feb 13, 2014 | 4.984 | 5.045 | 4.718 | 4.975 | 275,251 | -0.04(-0.88%) |
Feb 12, 2014 | 4.984 | 5.055 | 4.931 | 5.019 | 165,806 | +0.06(+1.25%) |
Feb 11, 2014 | 5.046 | 5.046 | 4.869 | 4.957 | 207,134 | -0.08(-1.58%) |
Feb 10, 2014 | 4.807 | 5.081 | 4.798 | 5.037 | 661,951 | +0.23(+4.79%) |
Feb 07, 2014 | 4.825 | 4.851 | 4.798 | 4.807 | 175,085 | -0.03(-0.55%) |
Feb 06, 2014 | 4.789 | 4.851 | 4.789 | 4.833 | 227,889 | +0.04(+0.74%) |
Feb 05, 2014 | 4.816 | 4.833 | 4.701 | 4.798 | 183,765 | -0.03(-0.55%) |
Feb 04, 2014 | 4.763 | 4.869 | 4.630 | 4.825 | 252,038 | +0.04(+0.93%) |
Feb 03, 2014 | 4.825 | 4.825 | 4.709 | 4.780 | 240,342 | -0.02(-0.37%) |
Jan 31, 2014 | 4.763 | 4.842 | 4.718 | 4.798 | 278,400 | -0.02(-0.37%) |
Jan 30, 2014 | 4.780 | 4.825 | 4.427 | 4.816 | 151,646 | +0.04(+0.74%) |
Jan 29, 2014 | 4.807 | 4.825 | 4.258 | 4.780 | 275,741 | -0.04(-0.92%) |
Jan 28, 2014 | 4.656 | 4.869 | 4.656 | 4.825 | 443,707 | +0.14(+3.02%) |
Jan 27, 2014 | 4.692 | 4.745 | 4.647 | 4.683 | 297,746 | -0.02(-0.38%) |
Jan 24, 2014 | 4.763 | 4.771 | 4.692 | 4.701 | 182,153 | -0.06(-1.30%) |
Jan 23, 2014 | 4.780 | 4.815 | 4.718 | 4.763 | 154,689 | -0.03(-0.55%) |
Jan 22, 2014 | 4.630 | 4.825 | 4.568 | 4.789 | 345,336 | +0.16(+3.44%) |
Jan 21, 2014 | 4.400 | 4.647 | 4.400 | 4.630 | 415,321 | +0.24(+5.44%) |
Jan 17, 2014 | 4.355 | 4.391 | 4.391 | 4.391 | 196,106 | +0.01(+0.20%) |
Jan 16, 2014 | 4.338 | 4.400 | 4.249 | 4.382 | 104,860 | +0.02(+0.41%) |
Jan 15, 2014 | 4.293 | 4.391 | 4.259 | 4.364 | 149,655 | +0.07(+1.65%) |
Jan 14, 2014 | 4.408 | 4.408 | 4.258 | 4.293 | 212,167 | -0.11(-2.41%) |
Jan 13, 2014 | 4.205 | 4.426 | 4.205 | 4.400 | 313,630 | +0.08(+1.84%) |
Jan 10, 2014 | 4.214 | 4.373 | 4.196 | 4.320 | 259,500 | +0.09(+2.09%) |
Jan 09, 2014 | 4.205 | 4.276 | 4.196 | 4.231 | 197,490 | +0.03(+0.63%) |
Jan 08, 2014 | 4.081 | 4.249 | 3.948 | 4.205 | 572,114 | +0.15(+3.71%) |
Jan 07, 2014 | 3.789 | 4.081 | 3.771 | 4.054 | 407,048 | +0.30(+8.02%) |
Jan 06, 2014 | 3.567 | 3.762 | 3.559 | 3.753 | 165,303 | +0.18(+4.95%) |
Jan 03, 2014 | 3.665 | 3.718 | 3.541 | 3.576 | 255,762 | -0.05(-1.46%) |
Jan 02, 2014 | 3.736 | 3.762 | 3.567 | 3.629 | 183,738 | -0.12(-3.30%) |
Dec 31, 2013 | 3.683 | 3.753 | 3.753 | 3.753 | 237,112 | +0.11(+2.91%) |
Dec 30, 2013 | 3.647 | 3.700 | 3.647 | 3.647 | 60,589 | -0.01(-0.24%) |
Dec 27, 2013 | 3.630 | 3.665 | 3.629 | 3.656 | 89,397 | +0.01(+0.24%) |
Dec 26, 2013 | 3.691 | 3.691 | 3.559 | 3.647 | 117,185 | -0.04(-1.20%) |
Dec 24, 2013 | 3.470 | 3.700 | 3.470 | 3.691 | 71,711 | +0.20(+5.84%) |
Dec 23, 2013 | 3.497 | 3.550 | 3.488 | 3.488 | 150,176 | -0.04(-1.25%) |
Dec 20, 2013 | 3.506 | 3.554 | 3.435 | 3.532 | 281,158 | +0.01(+0.25%) |
Dec 19, 2013 | 3.497 | 3.585 | 3.399 | 3.523 | 77,753 | -0.01(-0.25%) |
Dec 18, 2013 | 3.585 | 3.585 | 3.337 | 3.532 | 268,388 | -0.03(-0.75%) |
Dec 17, 2013 | 3.576 | 3.665 | 3.532 | 3.559 | 82,213 | -0.04(-1.23%) |
Dec 16, 2013 | 3.647 | 3.745 | 3.417 | 3.603 | 156,684 | -0.04(-1.21%) |
Dec 13, 2013 | 3.541 | 3.665 | 3.541 | 3.647 | 74,130 | +0.06(+1.73%) |
Dec 12, 2013 | 3.514 | 3.638 | 3.488 | 3.585 | 156,991 | +0.06(+1.76%) |
Dec 11, 2013 | 3.506 | 3.541 | 3.328 | 3.523 | 160,255 | +0.10(+2.84%) |
Dec 10, 2013 | 3.541 | 3.541 | 3.373 | 3.426 | 268,567 | -0.12(-3.49%) |
Dec 09, 2013 | 3.497 | 3.585 | 3.470 | 3.550 | 364,452 | -0.04(-0.99%) |
Dec 06, 2013 | 3.612 | 3.674 | 3.514 | 3.585 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 3.567 | 3.674 | 3.506 | 3.585 | 0 | +0.01(+0.25%) |
Dec 04, 2013 | 3.576 | 3.629 | 3.541 | 3.576 | 0 | -0.02(-0.49%) |
Dec 03, 2013 | 3.585 | 3.647 | 3.506 | 3.594 | 0 | +0.02(+0.49%) |