Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.710 | 4.780 | 4.450 | 4.580 | 1,835,346 | -0.11(-2.35%) |
Mar 28, 2014 | 5.000 | 5.090 | 4.550 | 4.690 | 1,663,189 | -0.32(-6.39%) |
Mar 27, 2014 | 4.880 | 5.230 | 4.830 | 5.010 | 1,401,330 | +0.10(+2.14%) |
Mar 26, 2014 | 5.110 | 5.300 | 4.870 | 4.905 | 1,406,042 | -0.10(-2.10%) |
Mar 25, 2014 | 5.060 | 5.220 | 4.840 | 5.010 | 1,473,843 | +0.00(+0.00%) |
Mar 24, 2014 | 5.180 | 5.220 | 4.840 | 5.010 | 1,355,003 | -0.16(-3.09%) |
Mar 21, 2014 | 5.470 | 5.500 | 5.020 | 5.170 | 2,483,177 | -0.25(-4.61%) |
Mar 20, 2014 | 5.200 | 5.580 | 5.150 | 5.420 | 3,421,267 | +0.57(+11.75%) |
Mar 19, 2014 | 4.650 | 4.900 | 4.600 | 4.850 | 1,208,987 | +0.23(+4.98%) |
Mar 18, 2014 | 4.450 | 4.630 | 4.440 | 4.620 | 723,966 | +0.19(+4.29%) |
Mar 17, 2014 | 4.500 | 4.550 | 4.410 | 4.430 | 533,085 | +0.00(+0.00%) |
Mar 14, 2014 | 4.400 | 4.520 | 4.310 | 4.430 | 833,443 | +0.01(+0.23%) |
Mar 13, 2014 | 4.500 | 4.570 | 4.350 | 4.420 | 779,755 | -0.05(-1.12%) |
Mar 12, 2014 | 4.160 | 4.530 | 4.150 | 4.470 | 874,490 | +0.28(+6.68%) |
Mar 11, 2014 | 4.130 | 4.290 | 4.060 | 4.190 | 789,559 | +0.09(+2.20%) |
Mar 10, 2014 | 4.235 | 4.240 | 4.060 | 4.100 | 1,088,946 | -0.14(-3.30%) |
Mar 07, 2014 | 4.350 | 4.439 | 4.160 | 4.240 | 846,134 | -0.08(-1.85%) |
Mar 06, 2014 | 4.450 | 4.510 | 4.300 | 4.320 | 802,987 | -0.12(-2.70%) |
Mar 05, 2014 | 4.450 | 4.510 | 4.380 | 4.440 | 759,381 | -0.01(-0.22%) |
Mar 04, 2014 | 4.320 | 4.790 | 4.200 | 4.450 | 2,068,055 | +0.24(+5.70%) |
Mar 03, 2014 | 4.190 | 4.250 | 4.080 | 4.210 | 595,946 | -0.05(-1.17%) |
Feb 28, 2014 | 4.590 | 4.590 | 4.190 | 4.260 | 1,135,605 | -0.32(-6.99%) |
Feb 27, 2014 | 4.640 | 4.650 | 4.450 | 4.580 | 690,088 | -0.06(-1.29%) |
Feb 26, 2014 | 4.450 | 4.840 | 4.400 | 4.640 | 1,054,161 | +0.18(+4.04%) |
Feb 25, 2014 | 4.400 | 4.500 | 4.290 | 4.460 | 464,900 | +0.08(+1.83%) |
Feb 24, 2014 | 4.462 | 4.480 | 4.330 | 4.380 | 462,764 | -0.02(-0.45%) |
Feb 21, 2014 | 4.330 | 4.420 | 4.290 | 4.400 | 369,358 | +0.10(+2.33%) |
Feb 20, 2014 | 4.190 | 4.420 | 4.061 | 4.300 | 509,607 | +0.14(+3.37%) |
Feb 19, 2014 | 4.390 | 4.450 | 4.160 | 4.160 | 592,353 | -0.26(-5.88%) |
Feb 18, 2014 | 4.340 | 4.450 | 4.300 | 4.420 | 988,876 | +0.09(+2.08%) |
Feb 14, 2014 | 4.500 | 4.330 | 4.330 | 4.330 | 537,000 | -0.17(-3.78%) |
Feb 13, 2014 | 4.380 | 4.540 | 4.280 | 4.500 | 577,163 | +0.06(+1.35%) |
Feb 12, 2014 | 4.580 | 4.600 | 4.360 | 4.440 | 986,253 | -0.12(-2.63%) |
Feb 11, 2014 | 4.110 | 4.620 | 4.110 | 4.560 | 1,763,168 | +0.49(+12.04%) |
Feb 10, 2014 | 4.040 | 4.130 | 3.960 | 4.070 | 680,500 | +0.04(+0.99%) |
Feb 07, 2014 | 3.900 | 4.100 | 3.830 | 4.030 | 617,673 | +0.19(+4.95%) |
Feb 06, 2014 | 3.850 | 4.080 | 3.770 | 3.840 | 679,176 | +0.03(+0.79%) |
Feb 05, 2014 | 4.030 | 4.030 | 3.750 | 3.810 | 1,083,964 | -0.25(-6.16%) |
Feb 04, 2014 | 4.070 | 4.160 | 4.010 | 4.060 | 576,541 | +0.05(+1.25%) |
Feb 03, 2014 | 4.180 | 4.300 | 3.920 | 4.010 | 1,112,220 | -0.18(-4.30%) |
Jan 31, 2014 | 4.250 | 4.330 | 4.180 | 4.190 | 656,757 | -0.18(-4.12%) |
Jan 30, 2014 | 4.310 | 4.460 | 4.310 | 4.370 | 544,776 | +0.14(+3.31%) |
Jan 29, 2014 | 4.450 | 4.540 | 4.210 | 4.230 | 873,884 | -0.30(-6.62%) |
Jan 28, 2014 | 4.460 | 4.620 | 4.430 | 4.530 | 520,351 | +0.10(+2.26%) |
Jan 27, 2014 | 4.590 | 4.590 | 4.120 | 4.430 | 1,061,083 | -0.15(-3.28%) |
Jan 24, 2014 | 4.720 | 4.770 | 4.550 | 4.580 | 900,103 | -0.19(-3.98%) |
Jan 23, 2014 | 4.790 | 4.850 | 4.670 | 4.770 | 555,421 | -0.08(-1.65%) |
Jan 22, 2014 | 4.800 | 4.880 | 4.640 | 4.850 | 846,991 | +0.05(+1.04%) |
Jan 21, 2014 | 4.800 | 4.890 | 4.665 | 4.800 | 930,034 | +0.03(+0.63%) |
Jan 17, 2014 | 4.460 | 4.770 | 4.770 | 4.770 | 1,768,500 | +0.31(+6.95%) |
Jan 16, 2014 | 4.590 | 4.620 | 4.410 | 4.460 | 1,310,706 | -0.12(-2.62%) |
Jan 15, 2014 | 4.820 | 4.920 | 4.410 | 4.580 | 2,013,867 | -0.24(-4.98%) |
Jan 14, 2014 | 4.620 | 4.870 | 4.500 | 4.820 | 1,216,635 | +0.26(+5.70%) |
Jan 13, 2014 | 4.750 | 4.770 | 4.470 | 4.560 | 1,674,430 | -0.18(-3.80%) |
Jan 10, 2014 | 4.290 | 4.740 | 4.200 | 4.740 | 2,660,445 | +0.48(+11.27%) |
Jan 09, 2014 | 4.280 | 4.340 | 4.190 | 4.260 | 754,966 | -0.02(-0.47%) |
Jan 08, 2014 | 4.120 | 4.280 | 4.080 | 4.280 | 846,407 | +0.14(+3.38%) |
Jan 07, 2014 | 4.300 | 4.300 | 4.030 | 4.140 | 1,168,297 | -0.13(-3.04%) |
Jan 06, 2014 | 4.370 | 4.390 | 4.170 | 4.270 | 1,046,228 | -0.10(-2.29%) |
Jan 03, 2014 | 4.180 | 4.430 | 4.060 | 4.370 | 1,320,756 | +0.17(+4.05%) |