Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.590 | 4.630 | 4.450 | 4.480 | 412,265 | -0.08(-1.75%) |
Feb 27, 2014 | 4.570 | 4.720 | 4.530 | 4.560 | 291,163 | -0.02(-0.44%) |
Feb 26, 2014 | 4.420 | 4.640 | 4.410 | 4.580 | 284,803 | +0.16(+3.62%) |
Feb 25, 2014 | 4.530 | 4.550 | 4.370 | 4.420 | 285,144 | -0.13(-2.86%) |
Feb 24, 2014 | 4.590 | 4.620 | 4.490 | 4.550 | 420,935 | -0.01(-0.22%) |
Feb 21, 2014 | 4.690 | 5.000 | 4.530 | 4.560 | 690,929 | -0.09(-1.94%) |
Feb 20, 2014 | 4.430 | 4.750 | 4.340 | 4.650 | 632,483 | +0.25(+5.68%) |
Feb 19, 2014 | 4.600 | 4.600 | 4.360 | 4.400 | 452,487 | -0.19(-4.14%) |
Feb 18, 2014 | 4.580 | 4.690 | 4.440 | 4.590 | 533,910 | +0.23(+5.28%) |
Feb 14, 2014 | 4.280 | 4.360 | 4.360 | 4.360 | 315,700 | +0.09(+2.11%) |
Feb 13, 2014 | 4.250 | 4.300 | 4.150 | 4.270 | 199,191 | -0.01(-0.23%) |
Feb 12, 2014 | 3.980 | 4.300 | 3.960 | 4.280 | 469,428 | +0.30(+7.54%) |
Feb 11, 2014 | 3.960 | 4.040 | 3.900 | 3.980 | 437,926 | +0.00(+0.00%) |
Feb 10, 2014 | 4.060 | 4.140 | 3.900 | 3.980 | 336,292 | -0.07(-1.73%) |
Feb 07, 2014 | 4.070 | 4.100 | 3.820 | 4.050 | 472,844 | -0.06(-1.46%) |
Feb 06, 2014 | 4.070 | 4.337 | 4.070 | 4.110 | 687,382 | +0.05(+1.23%) |
Feb 05, 2014 | 4.030 | 4.099 | 3.930 | 4.060 | 306,910 | +0.02(+0.50%) |
Feb 04, 2014 | 4.120 | 4.170 | 4.000 | 4.040 | 376,558 | -0.01(-0.25%) |
Feb 03, 2014 | 4.320 | 4.440 | 4.050 | 4.050 | 517,757 | -0.23(-5.37%) |
Jan 31, 2014 | 4.380 | 4.390 | 4.230 | 4.280 | 382,725 | -0.16(-3.60%) |
Jan 30, 2014 | 4.240 | 4.660 | 4.230 | 4.440 | 760,677 | +0.36(+8.82%) |
Jan 29, 2014 | 4.120 | 4.540 | 4.050 | 4.080 | 820,911 | -0.06(-1.45%) |
Jan 28, 2014 | 4.050 | 4.180 | 3.970 | 4.140 | 686,414 | +0.09(+2.22%) |
Jan 27, 2014 | 4.050 | 4.190 | 3.960 | 4.050 | 563,309 | +0.00(+0.00%) |
Jan 24, 2014 | 4.070 | 4.100 | 3.910 | 4.050 | 645,496 | -0.10(-2.41%) |
Jan 23, 2014 | 4.410 | 4.480 | 4.120 | 4.150 | 1,114,380 | -0.32(-7.16%) |
Jan 22, 2014 | 4.760 | 4.760 | 4.390 | 4.470 | 934,106 | -0.31(-6.39%) |
Jan 21, 2014 | 5.000 | 5.040 | 4.740 | 4.775 | 540,720 | -0.21(-4.12%) |
Jan 17, 2014 | 5.000 | 4.980 | 4.980 | 4.980 | 283,300 | -0.02(-0.40%) |
Jan 16, 2014 | 5.030 | 5.050 | 4.890 | 5.000 | 235,100 | -0.04(-0.79%) |
Jan 15, 2014 | 5.010 | 5.200 | 4.940 | 5.040 | 160,034 | +0.03(+0.60%) |
Jan 14, 2014 | 5.040 | 5.200 | 4.920 | 5.010 | 486,900 | +0.02(+0.40%) |
Jan 13, 2014 | 5.340 | 5.390 | 4.956 | 4.990 | 701,201 | -0.41(-7.59%) |
Jan 10, 2014 | 5.430 | 5.460 | 5.220 | 5.400 | 354,734 | +0.04(+0.75%) |
Jan 09, 2014 | 5.430 | 5.490 | 5.261 | 5.360 | 297,319 | -0.06(-1.11%) |
Jan 08, 2014 | 5.430 | 5.548 | 5.330 | 5.420 | 196,242 | -0.03(-0.55%) |
Jan 07, 2014 | 5.470 | 5.540 | 5.300 | 5.450 | 461,245 | +0.00(+0.00%) |
Jan 06, 2014 | 5.410 | 5.610 | 5.350 | 5.450 | 509,282 | +0.06(+1.11%) |
Jan 03, 2014 | 5.360 | 5.420 | 5.240 | 5.390 | 649,676 | +0.02(+0.37%) |
Jan 02, 2014 | 5.540 | 5.540 | 5.250 | 5.370 | 575,495 | -0.18(-3.24%) |
Dec 31, 2013 | 5.760 | 5.550 | 5.550 | 5.550 | 1,199,400 | -0.22(-3.81%) |
Dec 30, 2013 | 5.590 | 5.840 | 5.570 | 5.770 | 645,252 | +0.21(+3.78%) |
Dec 27, 2013 | 5.330 | 5.650 | 5.330 | 5.560 | 518,388 | +0.00(+0.00%) |
Dec 26, 2013 | 5.300 | 5.810 | 5.250 | 5.560 | 869,507 | +0.04(+0.72%) |
Dec 24, 2013 | 5.620 | 5.640 | 5.510 | 5.520 | 182,896 | -0.12(-2.13%) |
Dec 23, 2013 | 5.560 | 5.680 | 5.500 | 5.640 | 483,981 | +0.18(+3.30%) |
Dec 20, 2013 | 5.320 | 5.500 | 5.210 | 5.460 | 2,389,958 | +0.15(+2.82%) |
Dec 19, 2013 | 5.450 | 5.490 | 5.300 | 5.310 | 529,165 | -0.19(-3.45%) |
Dec 18, 2013 | 5.380 | 5.560 | 5.260 | 5.500 | 662,871 | +0.12(+2.23%) |
Dec 17, 2013 | 5.110 | 5.450 | 5.060 | 5.380 | 1,045,286 | +0.27(+5.28%) |
Dec 16, 2013 | 4.990 | 5.110 | 4.900 | 5.110 | 643,764 | +0.16(+3.23%) |
Dec 13, 2013 | 5.060 | 5.138 | 4.860 | 4.950 | 424,330 | -0.09(-1.79%) |
Dec 12, 2013 | 4.920 | 5.100 | 4.820 | 5.040 | 557,603 | +0.10(+2.02%) |
Dec 11, 2013 | 5.000 | 5.040 | 4.810 | 4.940 | 436,340 | -0.05(-1.00%) |
Dec 10, 2013 | 5.000 | 5.040 | 4.930 | 4.990 | 373,846 | -0.01(-0.20%) |
Dec 09, 2013 | 5.150 | 5.150 | 4.930 | 5.000 | 500,016 | -0.11(-2.15%) |
Dec 06, 2013 | 5.200 | 5.200 | 4.980 | 5.110 | 0 | +0.04(+0.79%) |
Dec 05, 2013 | 5.050 | 5.220 | 5.000 | 5.070 | 0 | +0.01(+0.20%) |
Dec 04, 2013 | 5.060 | 5.200 | 4.990 | 5.060 | 0 | +0.02(+0.40%) |
Dec 03, 2013 | 5.020 | 5.140 | 4.930 | 5.040 | 0 | +0.03(+0.60%) |