Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.672 | 4.804 | 4.625 | 4.781 | 940,168 | +0.12(+2.67%) |
Mar 28, 2014 | 4.703 | 4.757 | 4.649 | 4.656 | 570,910 | -0.05(-0.99%) |
Mar 27, 2014 | 4.757 | 4.804 | 4.695 | 4.703 | 421,268 | -0.04(-0.82%) |
Mar 26, 2014 | 4.897 | 4.912 | 4.734 | 4.742 | 630,278 | -0.15(-3.02%) |
Mar 25, 2014 | 4.889 | 4.936 | 4.835 | 4.889 | 677,750 | +0.01(+0.16%) |
Mar 24, 2014 | 4.819 | 4.959 | 4.781 | 4.881 | 1,386,873 | +0.07(+1.45%) |
Mar 21, 2014 | 4.703 | 4.812 | 4.703 | 4.812 | 1,619,817 | +0.11(+2.31%) |
Mar 20, 2014 | 4.695 | 4.804 | 4.672 | 4.703 | 723,952 | -0.02(-0.49%) |
Mar 19, 2014 | 4.641 | 4.788 | 4.625 | 4.726 | 831,062 | +0.08(+1.67%) |
Mar 18, 2014 | 4.563 | 4.695 | 4.540 | 4.649 | 745,909 | +0.10(+2.22%) |
Mar 17, 2014 | 4.563 | 4.734 | 4.517 | 4.548 | 767,268 | -0.02(-0.51%) |
Mar 14, 2014 | 4.618 | 4.618 | 4.540 | 4.571 | 633,405 | -0.06(-1.34%) |
Mar 13, 2014 | 4.773 | 4.804 | 4.610 | 4.633 | 719,060 | -0.13(-2.77%) |
Mar 12, 2014 | 4.687 | 4.812 | 4.649 | 4.765 | 1,451,823 | +0.05(+0.99%) |
Mar 11, 2014 | 4.757 | 4.858 | 4.703 | 4.718 | 942,740 | -0.07(-1.46%) |
Mar 10, 2014 | 4.718 | 4.819 | 4.649 | 4.788 | 1,299,011 | +0.07(+1.48%) |
Mar 07, 2014 | 4.819 | 4.858 | 4.703 | 4.718 | 1,216,943 | -0.09(-1.78%) |
Mar 06, 2014 | 4.726 | 4.812 | 4.641 | 4.804 | 2,844,581 | +0.04(+0.81%) |
Mar 05, 2014 | 4.711 | 4.796 | 4.695 | 4.765 | 1,549,097 | +0.04(+0.82%) |
Mar 04, 2014 | 4.695 | 4.796 | 4.687 | 4.726 | 1,604,783 | +0.10(+2.18%) |
Mar 03, 2014 | 4.563 | 4.656 | 4.501 | 4.625 | 422,249 | +0.03(+0.68%) |
Feb 28, 2014 | 4.610 | 4.664 | 4.571 | 4.594 | 853,729 | +0.01(+0.17%) |
Feb 27, 2014 | 4.462 | 4.610 | 4.462 | 4.587 | 693,648 | +0.11(+2.43%) |
Feb 26, 2014 | 4.501 | 4.618 | 4.470 | 4.478 | 1,151,925 | -0.03(-0.69%) |
Feb 25, 2014 | 4.641 | 4.641 | 4.478 | 4.509 | 660,434 | -0.15(-3.17%) |
Feb 24, 2014 | 4.633 | 4.695 | 4.625 | 4.656 | 468,353 | -0.01(-0.17%) |
Feb 21, 2014 | 4.749 | 4.773 | 4.633 | 4.664 | 651,453 | -0.08(-1.64%) |
Feb 20, 2014 | 4.726 | 4.777 | 4.711 | 4.742 | 671,964 | +0.04(+0.83%) |
Feb 19, 2014 | 4.680 | 4.796 | 4.680 | 4.703 | 841,057 | -0.01(-0.16%) |
Feb 18, 2014 | 4.664 | 4.788 | 4.656 | 4.711 | 813,554 | +0.06(+1.34%) |
Feb 14, 2014 | 4.649 | 4.649 | 4.649 | 4.649 | 734,223 | +0.01(+0.17%) |
Feb 13, 2014 | 4.703 | 4.703 | 4.610 | 4.641 | 1,111,413 | -0.12(-2.45%) |
Feb 12, 2014 | 4.555 | 5.029 | 4.555 | 4.757 | 3,215,307 | +0.23(+4.97%) |
Feb 11, 2014 | 4.486 | 4.583 | 4.447 | 4.532 | 796,422 | +0.07(+1.57%) |
Feb 10, 2014 | 4.447 | 4.517 | 4.392 | 4.462 | 646,121 | +0.01(+0.17%) |
Feb 07, 2014 | 4.486 | 4.540 | 4.424 | 4.455 | 569,256 | -0.03(-0.69%) |
Feb 06, 2014 | 4.424 | 4.579 | 4.416 | 4.486 | 599,171 | +0.08(+1.76%) |
Feb 05, 2014 | 4.501 | 4.517 | 4.408 | 4.408 | 794,509 | -0.10(-2.24%) |
Feb 04, 2014 | 4.385 | 4.524 | 4.292 | 4.509 | 1,107,148 | +0.13(+3.01%) |
Feb 03, 2014 | 4.517 | 4.562 | 4.245 | 4.377 | 1,561,734 | -0.13(-2.93%) |
Jan 31, 2014 | 4.509 | 4.579 | 4.470 | 4.509 | 1,307,537 | -0.06(-1.36%) |
Jan 30, 2014 | 4.587 | 4.656 | 4.524 | 4.571 | 756,379 | +0.03(+0.68%) |
Jan 29, 2014 | 4.548 | 4.594 | 4.517 | 4.540 | 1,043,764 | -0.05(-1.18%) |
Jan 28, 2014 | 4.524 | 4.602 | 4.478 | 4.594 | 1,216,274 | +0.06(+1.37%) |
Jan 27, 2014 | 4.664 | 4.827 | 4.470 | 4.532 | 2,345,227 | -0.40(-8.18%) |
Jan 24, 2014 | 5.052 | 5.091 | 4.874 | 4.936 | 712,602 | -0.16(-3.20%) |
Jan 23, 2014 | 5.254 | 5.269 | 5.037 | 5.099 | 822,346 | -0.16(-2.95%) |
Jan 22, 2014 | 5.316 | 5.339 | 5.184 | 5.254 | 613,465 | -0.04(-0.73%) |
Jan 21, 2014 | 5.200 | 5.294 | 5.138 | 5.293 | 631,377 | +0.12(+2.40%) |
Jan 17, 2014 | 5.200 | 5.169 | 5.169 | 5.169 | 635,776 | -0.03(-0.60%) |
Jan 16, 2014 | 5.324 | 5.370 | 5.130 | 5.200 | 1,194,236 | -0.14(-2.62%) |
Jan 15, 2014 | 5.262 | 5.394 | 5.262 | 5.339 | 1,149,887 | +0.08(+1.47%) |
Jan 14, 2014 | 5.021 | 5.626 | 4.998 | 5.262 | 2,567,931 | +0.40(+8.13%) |
Jan 13, 2014 | 4.975 | 5.006 | 4.812 | 4.866 | 596,399 | -0.13(-2.64%) |
Jan 10, 2014 | 4.975 | 5.021 | 4.905 | 4.998 | 457,629 | +0.01(+0.16%) |
Jan 09, 2014 | 5.006 | 5.006 | 4.835 | 4.990 | 923,335 | -0.02(-0.31%) |
Jan 08, 2014 | 5.060 | 5.060 | 4.936 | 5.006 | 481,061 | -0.05(-1.07%) |
Jan 07, 2014 | 5.021 | 5.068 | 4.973 | 5.060 | 575,083 | +0.07(+1.40%) |
Jan 06, 2014 | 5.114 | 5.153 | 4.982 | 4.990 | 991,416 | -0.12(-2.28%) |
Jan 03, 2014 | 5.192 | 5.277 | 5.099 | 5.106 | 1,082,355 | -0.09(-1.64%) |