Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.548 | 4.548 | 4.381 | 4.431 | 4,262,677 | -0.09(-2.09%) |
Mar 28, 2014 | 4.458 | 4.605 | 4.458 | 4.526 | 1,342,801 | +0.08(+1.72%) |
Mar 27, 2014 | 4.453 | 4.530 | 4.426 | 4.449 | 1,536,024 | -0.01(-0.20%) |
Mar 26, 2014 | 4.661 | 4.665 | 4.449 | 4.458 | 2,076,575 | -0.17(-3.60%) |
Mar 25, 2014 | 4.498 | 4.710 | 4.498 | 4.625 | 3,318,397 | +0.14(+3.22%) |
Mar 24, 2014 | 4.557 | 4.571 | 4.413 | 4.480 | 1,529,215 | -0.07(-1.58%) |
Mar 21, 2014 | 4.566 | 4.643 | 4.544 | 4.553 | 1,517,576 | +0.02(+0.40%) |
Mar 20, 2014 | 4.544 | 4.580 | 4.494 | 4.535 | 768,610 | -0.03(-0.59%) |
Mar 19, 2014 | 4.620 | 4.670 | 4.549 | 4.562 | 1,338,331 | -0.07(-1.55%) |
Mar 18, 2014 | 4.548 | 4.688 | 4.541 | 4.634 | 1,137,111 | +0.10(+2.18%) |
Mar 17, 2014 | 4.530 | 4.589 | 4.521 | 4.535 | 973,529 | +0.03(+0.60%) |
Mar 14, 2014 | 4.467 | 4.557 | 4.458 | 4.508 | 768,770 | +0.02(+0.50%) |
Mar 13, 2014 | 4.562 | 4.616 | 4.426 | 4.485 | 2,292,342 | -0.08(-1.68%) |
Mar 12, 2014 | 4.598 | 4.598 | 4.508 | 4.562 | 1,805,844 | -0.07(-1.55%) |
Mar 11, 2014 | 4.598 | 4.784 | 4.562 | 4.634 | 1,772,395 | +0.03(+0.59%) |
Mar 10, 2014 | 4.638 | 4.656 | 4.562 | 4.607 | 1,200,536 | -0.06(-1.25%) |
Mar 07, 2014 | 4.787 | 4.796 | 4.652 | 4.665 | 1,194,620 | -0.11(-2.36%) |
Mar 06, 2014 | 4.863 | 4.890 | 4.670 | 4.778 | 2,009,817 | -0.07(-1.39%) |
Mar 05, 2014 | 4.809 | 4.890 | 4.782 | 4.845 | 1,296,290 | +0.03(+0.56%) |
Mar 04, 2014 | 4.769 | 4.917 | 4.755 | 4.818 | 2,397,599 | +0.11(+2.39%) |
Mar 03, 2014 | 4.715 | 4.809 | 4.629 | 4.706 | 1,549,266 | -0.05(-1.14%) |
Feb 28, 2014 | 4.665 | 4.935 | 4.661 | 4.760 | 3,123,518 | +0.09(+1.93%) |
Feb 27, 2014 | 4.616 | 4.701 | 4.562 | 4.670 | 1,936,632 | +0.07(+1.47%) |
Feb 26, 2014 | 4.580 | 4.683 | 4.462 | 4.602 | 2,472,136 | +0.02(+0.39%) |
Feb 25, 2014 | 4.589 | 4.625 | 4.526 | 4.584 | 1,069,303 | -0.01(-0.20%) |
Feb 24, 2014 | 4.611 | 4.715 | 4.593 | 4.593 | 2,189,839 | +0.01(+0.30%) |
Feb 21, 2014 | 4.440 | 4.607 | 4.440 | 4.580 | 3,862,481 | +0.15(+3.35%) |
Feb 20, 2014 | 4.327 | 4.440 | 4.318 | 4.431 | 1,754,245 | +0.12(+2.71%) |
Feb 19, 2014 | 4.435 | 4.453 | 4.314 | 4.314 | 2,954,328 | -0.14(-3.23%) |
Feb 18, 2014 | 4.503 | 4.548 | 4.438 | 4.458 | 2,192,733 | -0.03(-0.70%) |
Feb 14, 2014 | 4.503 | 4.489 | 4.489 | 4.489 | 1,735,498 | -0.01(-0.30%) |
Feb 13, 2014 | 4.414 | 4.516 | 4.387 | 4.503 | 1,875,081 | +0.06(+1.40%) |
Feb 12, 2014 | 4.414 | 4.512 | 4.365 | 4.441 | 2,465,821 | +0.02(+0.50%) |
Feb 11, 2014 | 4.325 | 4.507 | 4.271 | 4.418 | 3,407,224 | +0.11(+2.48%) |
Feb 10, 2014 | 4.543 | 4.627 | 4.294 | 4.312 | 5,689,613 | -0.24(-5.37%) |
Feb 07, 2014 | 4.619 | 4.716 | 4.543 | 4.556 | 2,061,995 | -0.05(-1.16%) |
Feb 06, 2014 | 4.463 | 4.650 | 4.463 | 4.610 | 2,772,574 | +0.15(+3.29%) |
Feb 05, 2014 | 4.516 | 4.525 | 4.365 | 4.463 | 4,030,484 | -0.04(-0.89%) |
Feb 04, 2014 | 4.561 | 4.627 | 4.458 | 4.503 | 3,753,447 | -0.05(-1.17%) |
Feb 03, 2014 | 4.854 | 4.863 | 4.494 | 4.556 | 5,424,805 | -0.31(-6.40%) |
Jan 31, 2014 | 4.765 | 4.917 | 4.739 | 4.868 | 2,985,450 | -0.01(-0.27%) |
Jan 30, 2014 | 4.903 | 5.001 | 4.868 | 4.881 | 2,480,883 | -0.03(-0.54%) |
Jan 29, 2014 | 4.934 | 4.988 | 4.854 | 4.908 | 3,123,143 | -0.09(-1.87%) |
Jan 28, 2014 | 4.921 | 5.095 | 4.912 | 5.001 | 3,057,870 | +0.09(+1.90%) |
Jan 27, 2014 | 4.917 | 5.006 | 4.756 | 4.908 | 3,925,990 | -0.02(-0.36%) |
Jan 24, 2014 | 5.068 | 5.075 | 4.739 | 4.926 | 6,921,875 | -0.16(-3.15%) |
Jan 23, 2014 | 5.246 | 5.339 | 5.072 | 5.086 | 5,383,952 | -0.25(-4.67%) |
Jan 22, 2014 | 5.580 | 5.602 | 5.241 | 5.335 | 7,625,909 | -0.24(-4.39%) |
Jan 21, 2014 | 5.095 | 5.611 | 5.086 | 5.580 | 13,678,124 | +0.56(+11.07%) |
Jan 17, 2014 | 4.921 | 5.023 | 5.023 | 5.023 | 9,598,505 | +0.08(+1.62%) |
Jan 16, 2014 | 4.632 | 5.001 | 4.632 | 4.943 | 12,179,217 | +0.48(+10.77%) |
Jan 15, 2014 | 4.374 | 4.534 | 4.365 | 4.463 | 4,859,979 | +0.09(+2.03%) |
Jan 14, 2014 | 4.352 | 4.423 | 4.298 | 4.374 | 2,565,332 | +0.04(+1.03%) |
Jan 13, 2014 | 4.387 | 4.449 | 4.281 | 4.329 | 3,496,168 | -0.06(-1.32%) |
Jan 10, 2014 | 4.334 | 4.396 | 4.170 | 4.387 | 4,993,748 | +0.12(+2.92%) |
Jan 09, 2014 | 4.401 | 4.543 | 4.125 | 4.263 | 8,307,768 | -0.32(-6.90%) |
Jan 08, 2014 | 4.583 | 4.619 | 4.525 | 4.578 | 3,267,456 | +0.00(+0.10%) |
Jan 07, 2014 | 4.543 | 4.627 | 4.432 | 4.574 | 5,358,513 | +0.06(+1.38%) |
Jan 06, 2014 | 4.298 | 4.521 | 4.249 | 4.512 | 5,253,959 | +0.24(+5.74%) |
Jan 03, 2014 | 4.258 | 4.303 | 4.191 | 4.267 | 2,789,479 | +0.00(+0.00%) |