Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.248 | 5.286 | 5.055 | 5.094 | 596,020 | -0.10(-1.86%) |
Feb 27, 2014 | 5.171 | 5.331 | 5.122 | 5.190 | 861,371 | +0.03(+0.56%) |
Feb 26, 2014 | 5.383 | 5.383 | 5.036 | 5.161 | 1,025,540 | -0.22(-4.12%) |
Feb 25, 2014 | 5.547 | 5.566 | 5.325 | 5.383 | 549,537 | -0.18(-3.29%) |
Feb 24, 2014 | 5.566 | 5.653 | 5.508 | 5.566 | 429,802 | +0.06(+1.05%) |
Feb 21, 2014 | 5.624 | 5.672 | 5.412 | 5.508 | 421,466 | -0.08(-1.38%) |
Feb 20, 2014 | 5.315 | 5.614 | 5.267 | 5.586 | 591,548 | +0.23(+4.32%) |
Feb 19, 2014 | 5.595 | 5.672 | 5.296 | 5.354 | 891,998 | -0.30(-5.29%) |
Feb 18, 2014 | 5.682 | 5.692 | 5.499 | 5.653 | 909,977 | +0.03(+0.51%) |
Feb 14, 2014 | 5.508 | 5.624 | 5.624 | 5.624 | 1,267,870 | +0.21(+3.92%) |
Feb 13, 2014 | 5.315 | 5.422 | 5.229 | 5.412 | 1,172,645 | +0.13(+2.37%) |
Feb 12, 2014 | 5.537 | 5.537 | 5.209 | 5.286 | 768,074 | -0.16(-3.01%) |
Feb 11, 2014 | 5.267 | 5.499 | 5.209 | 5.450 | 1,641,492 | +0.26(+5.02%) |
Feb 10, 2014 | 5.055 | 5.296 | 5.007 | 5.190 | 1,480,905 | +0.21(+4.26%) |
Feb 07, 2014 | 4.833 | 5.016 | 4.823 | 4.978 | 897,202 | +0.18(+3.82%) |
Feb 06, 2014 | 4.872 | 4.920 | 4.775 | 4.795 | 690,513 | -0.06(-1.19%) |
Feb 05, 2014 | 4.901 | 5.016 | 4.823 | 4.852 | 721,105 | +0.04(+0.80%) |
Feb 04, 2014 | 4.833 | 4.930 | 4.775 | 4.814 | 787,454 | -0.13(-2.54%) |
Feb 03, 2014 | 4.901 | 5.113 | 4.823 | 4.939 | 873,347 | +0.11(+2.20%) |
Jan 31, 2014 | 4.852 | 5.094 | 4.746 | 4.833 | 660,515 | -0.02(-0.40%) |
Jan 30, 2014 | 4.891 | 4.968 | 4.775 | 4.852 | 650,175 | -0.15(-3.08%) |
Jan 29, 2014 | 4.881 | 5.074 | 4.833 | 5.007 | 854,366 | +0.15(+3.18%) |
Jan 28, 2014 | 4.872 | 4.891 | 4.727 | 4.852 | 501,769 | +0.05(+1.00%) |
Jan 27, 2014 | 5.074 | 5.103 | 4.804 | 4.804 | 846,754 | -0.30(-5.86%) |
Jan 24, 2014 | 5.084 | 5.122 | 5.007 | 5.103 | 1,038,756 | +0.11(+2.12%) |
Jan 23, 2014 | 5.016 | 5.142 | 4.968 | 4.997 | 764,262 | +0.06(+1.17%) |
Jan 22, 2014 | 5.113 | 5.122 | 4.901 | 4.939 | 628,527 | -0.14(-2.85%) |
Jan 21, 2014 | 4.939 | 5.180 | 4.872 | 5.084 | 1,153,438 | +0.06(+1.15%) |
Jan 17, 2014 | 5.016 | 5.026 | 5.026 | 5.026 | 1,350,798 | +0.20(+4.20%) |
Jan 16, 2014 | 4.592 | 4.852 | 4.592 | 4.823 | 1,949,416 | +0.46(+10.62%) |
Jan 15, 2014 | 4.206 | 4.467 | 4.158 | 4.360 | 542,744 | +0.15(+3.67%) |
Jan 14, 2014 | 4.254 | 4.409 | 4.177 | 4.206 | 596,929 | -0.15(-3.54%) |
Jan 13, 2014 | 4.206 | 4.418 | 4.187 | 4.360 | 660,156 | +0.19(+4.63%) |
Jan 10, 2014 | 4.187 | 4.245 | 4.129 | 4.167 | 403,891 | +0.06(+1.41%) |
Jan 09, 2014 | 4.139 | 4.235 | 4.032 | 4.110 | 340,044 | -0.03(-0.70%) |
Jan 08, 2014 | 4.264 | 4.264 | 4.110 | 4.139 | 458,699 | -0.16(-3.81%) |
Jan 07, 2014 | 4.264 | 4.341 | 4.139 | 4.303 | 560,589 | -0.01(-0.22%) |
Jan 06, 2014 | 4.389 | 4.428 | 4.312 | 4.312 | 345,093 | -0.07(-1.54%) |
Jan 03, 2014 | 4.418 | 4.544 | 4.303 | 4.380 | 625,159 | -0.04(-0.87%) |
Jan 02, 2014 | 4.196 | 4.423 | 4.187 | 4.418 | 1,144,472 | +0.30(+7.26%) |
Dec 31, 2013 | 3.975 | 4.119 | 4.119 | 4.119 | 882,668 | +0.14(+3.64%) |
Dec 30, 2013 | 4.042 | 4.119 | 3.975 | 3.975 | 687,111 | -0.09(-2.14%) |
Dec 27, 2013 | 3.946 | 4.061 | 3.907 | 4.061 | 460,967 | +0.14(+3.69%) |
Dec 26, 2013 | 3.917 | 3.984 | 3.888 | 3.917 | 399,003 | +0.06(+1.50%) |
Dec 24, 2013 | 3.811 | 3.907 | 3.811 | 3.859 | 291,684 | +0.00(+0.00%) |
Dec 23, 2013 | 3.965 | 3.965 | 3.801 | 3.859 | 940,075 | -0.17(-4.31%) |
Dec 20, 2013 | 3.965 | 4.032 | 3.849 | 4.032 | 1,375,167 | +0.10(+2.45%) |
Dec 19, 2013 | 4.003 | 4.061 | 3.820 | 3.936 | 814,850 | -0.10(-2.39%) |
Dec 18, 2013 | 4.090 | 4.187 | 4.032 | 4.032 | 375,147 | -0.08(-1.88%) |
Dec 17, 2013 | 4.177 | 4.245 | 4.042 | 4.110 | 325,782 | -0.11(-2.52%) |
Dec 16, 2013 | 4.032 | 4.274 | 4.003 | 4.216 | 434,369 | +0.16(+4.05%) |
Dec 13, 2013 | 4.052 | 4.158 | 4.013 | 4.052 | 447,367 | -0.01(-0.24%) |
Dec 12, 2013 | 3.820 | 4.071 | 3.820 | 4.061 | 647,194 | +0.12(+2.93%) |
Dec 11, 2013 | 4.052 | 4.061 | 3.897 | 3.946 | 702,764 | -0.09(-2.15%) |
Dec 10, 2013 | 4.061 | 4.110 | 4.003 | 4.032 | 815,280 | +0.09(+2.20%) |
Dec 09, 2013 | 3.888 | 3.955 | 3.868 | 3.946 | 740,801 | +0.08(+2.00%) |
Dec 06, 2013 | 4.148 | 4.187 | 3.811 | 3.868 | 1,712,594 | -0.22(-5.42%) |
Dec 05, 2013 | 4.129 | 4.131 | 4.052 | 4.090 | 546,646 | -0.14(-3.42%) |
Dec 04, 2013 | 4.139 | 4.254 | 4.052 | 4.235 | 1,036,326 | +0.18(+4.52%) |
Dec 03, 2013 | 4.061 | 4.110 | 4.042 | 4.052 | 780,276 | +0.00(+0.00%) |