Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.110 | 4.170 | 3.990 | 3.990 | 241,068 | -0.11(-2.68%) |
Feb 27, 2014 | 4.050 | 4.120 | 4.010 | 4.100 | 140,055 | +0.02(+0.49%) |
Feb 26, 2014 | 4.010 | 4.190 | 4.005 | 4.080 | 214,512 | +0.09(+2.26%) |
Feb 25, 2014 | 4.160 | 4.250 | 3.960 | 3.990 | 187,259 | -0.15(-3.62%) |
Feb 24, 2014 | 4.270 | 4.370 | 4.120 | 4.140 | 370,480 | -0.16(-3.72%) |
Feb 21, 2014 | 4.470 | 4.540 | 4.250 | 4.300 | 344,096 | -0.14(-3.15%) |
Feb 20, 2014 | 4.310 | 4.750 | 4.250 | 4.440 | 730,287 | +0.24(+5.71%) |
Feb 19, 2014 | 4.250 | 4.270 | 4.150 | 4.200 | 276,579 | +0.03(+0.72%) |
Feb 18, 2014 | 3.950 | 4.290 | 3.950 | 4.170 | 334,117 | +0.20(+5.04%) |
Feb 14, 2014 | 3.980 | 3.970 | 3.970 | 3.970 | 74,600 | +0.00(+0.00%) |
Feb 13, 2014 | 3.890 | 3.985 | 3.870 | 3.970 | 64,034 | +0.04(+1.02%) |
Feb 12, 2014 | 3.860 | 3.990 | 3.852 | 3.930 | 134,069 | +0.08(+2.08%) |
Feb 11, 2014 | 3.820 | 3.945 | 3.800 | 3.850 | 119,080 | +0.05(+1.32%) |
Feb 10, 2014 | 3.630 | 3.820 | 3.630 | 3.800 | 164,109 | +0.16(+4.40%) |
Feb 07, 2014 | 3.760 | 3.760 | 3.630 | 3.640 | 116,845 | -0.12(-3.19%) |
Feb 06, 2014 | 3.590 | 3.790 | 3.590 | 3.760 | 167,036 | +0.20(+5.62%) |
Feb 05, 2014 | 3.630 | 3.630 | 3.510 | 3.560 | 114,419 | -0.09(-2.47%) |
Feb 04, 2014 | 3.650 | 3.760 | 3.580 | 3.650 | 136,619 | +0.01(+0.27%) |
Feb 03, 2014 | 3.850 | 3.915 | 3.600 | 3.640 | 213,051 | -0.20(-5.21%) |
Jan 31, 2014 | 3.880 | 4.038 | 3.840 | 3.840 | 180,922 | -0.13(-3.27%) |
Jan 30, 2014 | 3.950 | 4.080 | 3.900 | 3.970 | 164,268 | +0.06(+1.53%) |
Jan 29, 2014 | 4.000 | 4.040 | 3.860 | 3.910 | 178,542 | -0.16(-3.93%) |
Jan 28, 2014 | 4.010 | 4.120 | 3.920 | 4.070 | 201,725 | +0.05(+1.24%) |
Jan 27, 2014 | 4.070 | 4.130 | 3.970 | 4.020 | 87,433 | -0.02(-0.50%) |
Jan 24, 2014 | 4.250 | 4.300 | 4.020 | 4.040 | 141,559 | -0.26(-6.05%) |
Jan 23, 2014 | 4.240 | 4.310 | 4.200 | 4.300 | 85,974 | +0.02(+0.47%) |
Jan 22, 2014 | 4.280 | 4.315 | 4.240 | 4.280 | 92,084 | +0.02(+0.47%) |
Jan 21, 2014 | 4.290 | 4.330 | 4.200 | 4.260 | 73,413 | +0.02(+0.47%) |
Jan 17, 2014 | 4.350 | 4.240 | 4.240 | 4.240 | 72,500 | -0.13(-2.97%) |
Jan 16, 2014 | 4.460 | 4.480 | 4.360 | 4.370 | 68,323 | -0.12(-2.67%) |
Jan 15, 2014 | 4.320 | 4.520 | 4.310 | 4.490 | 172,876 | +0.17(+3.94%) |
Jan 14, 2014 | 4.140 | 4.350 | 4.130 | 4.320 | 103,264 | +0.21(+5.11%) |
Jan 13, 2014 | 4.110 | 4.200 | 3.860 | 4.110 | 217,159 | -0.03(-0.72%) |
Jan 10, 2014 | 4.110 | 4.150 | 4.010 | 4.140 | 131,646 | +0.04(+0.98%) |
Jan 09, 2014 | 4.200 | 4.200 | 3.970 | 4.100 | 390,627 | -0.08(-1.91%) |
Jan 08, 2014 | 4.180 | 4.300 | 4.160 | 4.180 | 176,838 | -0.03(-0.71%) |
Jan 07, 2014 | 4.240 | 4.330 | 4.200 | 4.210 | 175,230 | -0.02(-0.47%) |
Jan 06, 2014 | 4.410 | 4.410 | 4.200 | 4.230 | 207,988 | -0.14(-3.20%) |
Jan 03, 2014 | 4.260 | 4.620 | 4.260 | 4.370 | 277,061 | +0.07(+1.63%) |
Jan 02, 2014 | 4.190 | 4.350 | 4.130 | 4.300 | 177,338 | +0.08(+1.90%) |
Dec 31, 2013 | 4.190 | 4.220 | 4.220 | 4.220 | 206,300 | +0.01(+0.24%) |
Dec 30, 2013 | 4.210 | 4.275 | 4.070 | 4.210 | 111,578 | +0.01(+0.24%) |
Dec 27, 2013 | 4.270 | 4.310 | 4.150 | 4.200 | 142,043 | -0.08(-1.87%) |
Dec 26, 2013 | 4.240 | 4.340 | 4.170 | 4.280 | 92,961 | +0.08(+1.90%) |
Dec 24, 2013 | 4.240 | 4.320 | 4.140 | 4.200 | 164,554 | -0.05(-1.18%) |
Dec 23, 2013 | 4.070 | 4.260 | 4.010 | 4.250 | 222,074 | +0.19(+4.68%) |
Dec 20, 2013 | 3.910 | 4.110 | 3.890 | 4.060 | 579,919 | +0.17(+4.37%) |
Dec 19, 2013 | 3.910 | 3.960 | 3.840 | 3.890 | 102,869 | -0.04(-1.02%) |
Dec 18, 2013 | 3.910 | 3.970 | 3.760 | 3.930 | 126,927 | +0.00(+0.00%) |
Dec 17, 2013 | 3.600 | 4.090 | 3.600 | 3.930 | 246,243 | +0.38(+10.70%) |
Dec 16, 2013 | 3.550 | 3.620 | 3.510 | 3.550 | 106,244 | +0.01(+0.28%) |
Dec 13, 2013 | 3.520 | 3.580 | 3.520 | 3.540 | 140,298 | +0.02(+0.57%) |
Dec 12, 2013 | 3.570 | 3.610 | 3.520 | 3.520 | 52,306 | -0.05(-1.40%) |
Dec 11, 2013 | 3.710 | 3.710 | 3.550 | 3.570 | 88,073 | -0.12(-3.25%) |
Dec 10, 2013 | 3.730 | 3.750 | 3.640 | 3.690 | 125,002 | -0.06(-1.60%) |
Dec 09, 2013 | 3.850 | 3.850 | 3.720 | 3.750 | 56,699 | -0.11(-2.85%) |
Dec 06, 2013 | 3.820 | 3.910 | 3.770 | 3.860 | 0 | +0.10(+2.66%) |
Dec 05, 2013 | 3.670 | 3.810 | 3.670 | 3.760 | 0 | +0.06(+1.62%) |
Dec 04, 2013 | 3.810 | 3.901 | 3.670 | 3.700 | 0 | -0.14(-3.65%) |
Dec 03, 2013 | 3.850 | 3.970 | 3.780 | 3.840 | 0 | +0.00(+0.00%) |