Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.530 | 4.618 | 4.530 | 4.530 | 22,286 | -0.03(-0.66%) |
Mar 28, 2014 | 4.540 | 4.680 | 4.540 | 4.560 | 6,839 | +0.01(+0.22%) |
Mar 27, 2014 | 4.551 | 4.560 | 4.550 | 4.550 | 1,364 | -0.06(-1.30%) |
Mar 26, 2014 | 4.650 | 4.700 | 4.470 | 4.610 | 36,015 | -0.06(-1.28%) |
Mar 25, 2014 | 4.660 | 4.870 | 4.660 | 4.670 | 22,125 | -0.15(-3.11%) |
Mar 24, 2014 | 4.740 | 4.820 | 4.570 | 4.820 | 5,259 | -0.03(-0.62%) |
Mar 21, 2014 | 4.597 | 4.850 | 4.580 | 4.850 | 1,633 | +0.31(+6.83%) |
Mar 20, 2014 | 4.530 | 4.540 | 4.500 | 4.540 | 3,530 | +0.04(+0.89%) |
Mar 19, 2014 | 4.400 | 4.500 | 4.400 | 4.500 | 3,139 | -0.02(-0.44%) |
Mar 18, 2014 | 4.540 | 4.550 | 4.500 | 4.520 | 5,323 | +0.02(+0.44%) |
Mar 17, 2014 | 4.550 | 4.550 | 4.360 | 4.500 | 9,166 | +0.01(+0.22%) |
Mar 14, 2014 | 4.460 | 4.490 | 4.460 | 4.490 | 700 | +0.04(+0.90%) |
Mar 13, 2014 | 4.440 | 4.530 | 4.440 | 4.450 | 1,517 | +0.01(+0.23%) |
Mar 12, 2014 | 4.450 | 4.450 | 4.410 | 4.440 | 918 | -0.01(-0.23%) |
Mar 11, 2014 | 4.460 | 4.491 | 4.340 | 4.450 | 20,012 | -0.15(-3.26%) |
Mar 10, 2014 | 4.540 | 4.600 | 4.460 | 4.600 | 5,183 | -0.07(-1.50%) |
Mar 06, 2014 | 4.690 | 4.670 | 4.670 | 4.670 | 3,300 | +0.07(+1.52%) |
Mar 05, 2014 | 4.560 | 4.600 | 4.560 | 4.600 | 3,640 | +0.02(+0.44%) |
Mar 04, 2014 | 4.624 | 4.640 | 4.520 | 4.580 | 914 | +0.00(+0.00%) |
Mar 03, 2014 | 4.530 | 4.620 | 4.490 | 4.580 | 7,766 | -0.03(-0.65%) |
Feb 28, 2014 | 4.580 | 4.670 | 4.550 | 4.610 | 4,300 | +0.04(+0.88%) |
Feb 27, 2014 | 4.530 | 4.580 | 4.500 | 4.570 | 13,279 | +0.02(+0.44%) |
Feb 26, 2014 | 4.430 | 4.600 | 4.430 | 4.550 | 4,415 | +0.09(+2.02%) |
Feb 25, 2014 | 4.600 | 4.616 | 4.440 | 4.460 | 5,708 | -0.14(-3.04%) |
Feb 24, 2014 | 4.610 | 4.670 | 4.600 | 4.600 | 7,072 | -0.02(-0.39%) |
Feb 21, 2014 | 4.598 | 4.670 | 4.590 | 4.618 | 9,591 | +0.04(+0.83%) |
Feb 20, 2014 | 4.570 | 4.580 | 4.560 | 4.580 | 3,008 | +0.07(+1.55%) |
Feb 19, 2014 | 4.550 | 4.600 | 4.510 | 4.510 | 5,457 | -0.08(-1.64%) |
Feb 18, 2014 | 4.540 | 4.640 | 4.540 | 4.585 | 27,849 | -0.08(-1.65%) |
Feb 14, 2014 | 4.570 | 4.662 | 4.662 | 4.662 | 5,400 | -0.03(-0.60%) |
Feb 13, 2014 | 4.700 | 4.700 | 4.690 | 4.690 | 1,245 | -0.01(-0.21%) |
Feb 12, 2014 | 4.600 | 4.660 | 4.600 | 4.700 | 12,747 | +0.10(+2.17%) |
Feb 11, 2014 | 4.690 | 4.690 | 4.570 | 4.600 | 4,798 | -0.05(-1.08%) |
Feb 10, 2014 | 4.820 | 4.820 | 4.430 | 4.650 | 113,934 | -0.16(-3.33%) |
Feb 07, 2014 | 4.750 | 4.850 | 4.710 | 4.810 | 7,616 | +0.01(+0.21%) |
Feb 06, 2014 | 4.700 | 4.900 | 4.670 | 4.800 | 10,593 | +0.09(+1.91%) |
Feb 05, 2014 | 4.750 | 4.750 | 4.590 | 4.710 | 13,358 | +0.00(+0.00%) |
Feb 04, 2014 | 4.654 | 4.710 | 4.654 | 4.710 | 503 | +0.02(+0.43%) |
Feb 03, 2014 | 4.620 | 4.720 | 4.580 | 4.690 | 5,581 | -0.04(-0.85%) |
Jan 31, 2014 | 4.680 | 4.730 | 4.650 | 4.730 | 2,890 | +0.09(+1.83%) |
Jan 30, 2014 | 4.660 | 4.680 | 4.520 | 4.645 | 6,756 | -0.02(-0.32%) |
Jan 29, 2014 | 4.730 | 4.730 | 4.510 | 4.660 | 12,621 | -0.14(-2.92%) |
Jan 28, 2014 | 4.714 | 4.810 | 4.700 | 4.800 | 27,437 | +0.08(+1.69%) |
Jan 27, 2014 | 4.770 | 4.830 | 4.710 | 4.720 | 18,782 | -0.10(-2.07%) |
Jan 24, 2014 | 4.850 | 4.861 | 4.800 | 4.820 | 24,671 | -0.09(-1.83%) |
Jan 23, 2014 | 4.850 | 4.960 | 4.850 | 4.910 | 11,628 | +0.04(+0.82%) |
Jan 22, 2014 | 4.820 | 4.890 | 4.750 | 4.870 | 7,149 | +0.03(+0.62%) |
Jan 21, 2014 | 4.640 | 4.840 | 4.640 | 4.840 | 11,502 | +0.20(+4.31%) |
Jan 17, 2014 | 4.530 | 4.640 | 4.640 | 4.640 | 11,300 | +0.06(+1.31%) |
Jan 16, 2014 | 4.620 | 4.670 | 4.550 | 4.580 | 14,514 | -0.10(-2.14%) |
Jan 15, 2014 | 4.690 | 4.680 | 4.430 | 4.680 | 78,273 | -0.01(-0.21%) |
Jan 14, 2014 | 4.820 | 4.820 | 4.630 | 4.690 | 15,909 | -0.17(-3.50%) |
Jan 13, 2014 | 4.990 | 4.990 | 4.740 | 4.860 | 35,064 | -0.20(-3.95%) |
Jan 10, 2014 | 4.950 | 5.090 | 4.930 | 5.060 | 27,696 | +0.16(+3.26%) |
Jan 09, 2014 | 4.870 | 4.950 | 4.800 | 4.900 | 45,007 | -0.01(-0.20%) |
Jan 08, 2014 | 5.100 | 5.100 | 4.810 | 4.910 | 37,901 | -0.18(-3.54%) |
Jan 07, 2014 | 4.981 | 5.190 | 4.980 | 5.090 | 13,904 | -0.02(-0.39%) |
Jan 06, 2014 | 5.240 | 5.240 | 4.980 | 5.110 | 28,826 | +0.08(+1.59%) |
Jan 03, 2014 | 5.151 | 5.249 | 5.010 | 5.030 | 17,181 | -0.12(-2.33%) |