Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.070 | 4.425 | 3.950 | 3.980 | 58,091 | -0.05(-1.24%) |
Mar 28, 2014 | 4.000 | 4.030 | 4.000 | 4.030 | 10,843 | -0.02(-0.50%) |
Mar 27, 2014 | 4.010 | 4.120 | 4.010 | 4.050 | 11,300 | +0.10(+2.53%) |
Mar 26, 2014 | 4.070 | 4.240 | 3.912 | 3.950 | 34,900 | -0.07(-1.74%) |
Mar 25, 2014 | 4.050 | 4.180 | 3.970 | 4.020 | 56,644 | -0.02(-0.50%) |
Mar 24, 2014 | 4.150 | 4.280 | 4.020 | 4.040 | 69,542 | -0.14(-3.35%) |
Mar 21, 2014 | 4.220 | 4.240 | 4.180 | 4.180 | 2,670 | -0.04(-0.85%) |
Mar 20, 2014 | 4.350 | 4.350 | 4.180 | 4.216 | 14,004 | -0.03(-0.80%) |
Mar 19, 2014 | 4.320 | 4.320 | 4.250 | 4.250 | 6,751 | -0.12(-2.75%) |
Mar 18, 2014 | 4.310 | 4.370 | 4.290 | 4.370 | 3,645 | -0.06(-1.35%) |
Mar 17, 2014 | 4.190 | 4.490 | 4.115 | 4.430 | 43,777 | +0.32(+7.78%) |
Mar 14, 2014 | 4.310 | 4.310 | 4.110 | 4.110 | 22,545 | -0.20(-4.64%) |
Mar 13, 2014 | 4.420 | 4.420 | 4.310 | 4.310 | 26,800 | -0.16(-3.55%) |
Mar 12, 2014 | 4.500 | 4.600 | 4.311 | 4.468 | 22,355 | +0.07(+1.56%) |
Mar 11, 2014 | 4.630 | 4.898 | 4.400 | 4.400 | 48,500 | -0.14(-3.08%) |
Mar 10, 2014 | 4.760 | 4.860 | 4.490 | 4.540 | 72,899 | -0.08(-1.63%) |
Mar 07, 2014 | 4.200 | 6.410 | 4.200 | 4.615 | 434,445 | +0.37(+8.59%) |
Mar 06, 2014 | 4.160 | 4.495 | 4.100 | 4.250 | 34,483 | -0.01(-0.24%) |
Mar 05, 2014 | 4.360 | 4.360 | 4.250 | 4.260 | 8,968 | -0.07(-1.61%) |
Mar 04, 2014 | 4.270 | 4.360 | 4.270 | 4.330 | 28,551 | +0.11(+2.61%) |
Mar 03, 2014 | 4.200 | 4.300 | 4.190 | 4.220 | 6,283 | -0.08(-1.84%) |
Feb 28, 2014 | 4.050 | 4.299 | 4.050 | 4.299 | 10,830 | +0.25(+6.15%) |
Feb 27, 2014 | 4.000 | 4.050 | 4.000 | 4.050 | 2,976 | +0.06(+1.50%) |
Feb 26, 2014 | 4.000 | 4.000 | 3.950 | 3.990 | 17,100 | -0.01(-0.25%) |
Feb 25, 2014 | 4.004 | 4.100 | 4.000 | 4.000 | 4,715 | +0.03(+0.88%) |
Feb 24, 2014 | 4.040 | 4.040 | 3.930 | 3.965 | 8,109 | +0.03(+0.89%) |
Feb 21, 2014 | 3.950 | 3.950 | 3.930 | 3.930 | 3,209 | -0.07(-1.77%) |
Feb 19, 2014 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.03%) |
Feb 18, 2014 | 3.990 | 4.090 | 3.990 | 4.000 | 3,400 | +0.01(+0.25%) |
Feb 14, 2014 | 3.990 | 3.990 | 3.990 | 3.990 | 8,800 | +0.03(+0.76%) |
Feb 13, 2014 | 3.830 | 3.980 | 3.790 | 3.960 | 14,366 | +0.11(+2.96%) |
Feb 12, 2014 | 3.850 | 3.989 | 3.846 | 3.846 | 2,924 | +0.03(+0.68%) |
Feb 11, 2014 | 3.910 | 3.910 | 3.800 | 3.820 | 37,323 | -0.10(-2.55%) |
Feb 06, 2014 | 4.000 | 3.920 | 3.920 | 3.920 | 3,500 | -0.03(-0.76%) |
Feb 04, 2014 | 3.990 | 3.950 | 3.950 | 3.950 | 6,700 | -0.00(-0.06%) |
Feb 03, 2014 | 4.010 | 4.010 | 3.950 | 3.952 | 2,400 | -0.05(-1.19%) |
Jan 31, 2014 | 4.003 | 4.003 | 4.000 | 4.000 | 2,051 | +0.00(+0.00%) |
Jan 30, 2014 | 3.990 | 4.030 | 3.990 | 4.000 | 1,400 | +0.04(+1.01%) |
Jan 28, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.06(+1.54%) |
Jan 27, 2014 | 3.910 | 3.949 | 3.900 | 3.900 | 7,202 | -0.10(-2.50%) |
Jan 24, 2014 | 3.920 | 4.000 | 3.900 | 4.000 | 5,200 | +0.10(+2.56%) |
Jan 23, 2014 | 4.000 | 4.000 | 3.900 | 3.900 | 17,795 | -0.10(-2.50%) |
Jan 22, 2014 | 3.960 | 4.080 | 3.960 | 4.000 | 34,257 | +0.04(+1.01%) |
Jan 21, 2014 | 3.940 | 3.990 | 3.880 | 3.960 | 5,473 | +0.06(+1.54%) |
Jan 17, 2014 | 3.990 | 3.900 | 3.900 | 3.900 | 11,400 | -0.03(-0.76%) |
Jan 16, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 130 | +0.00(+0.00%) |
Jan 15, 2014 | 3.930 | 3.979 | 3.930 | 3.930 | 3,164 | +0.00(+0.00%) |
Jan 14, 2014 | 4.005 | 4.019 | 3.930 | 3.930 | 4,975 | -0.01(-0.25%) |
Jan 13, 2014 | 3.850 | 4.010 | 3.850 | 3.940 | 21,403 | -0.06(-1.50%) |
Jan 10, 2014 | 4.100 | 4.100 | 4.000 | 4.000 | 64,825 | +0.00(+0.00%) |
Jan 09, 2014 | 4.050 | 4.090 | 4.000 | 4.000 | 19,300 | -0.05(-1.23%) |
Jan 08, 2014 | 4.050 | 4.100 | 4.020 | 4.050 | 32,830 | +0.04(+1.00%) |
Jan 07, 2014 | 3.999 | 4.020 | 3.940 | 4.010 | 19,908 | +0.07(+1.78%) |
Jan 06, 2014 | 4.000 | 4.090 | 3.940 | 3.940 | 14,700 | +0.01(+0.25%) |
Jan 03, 2014 | 3.950 | 3.950 | 3.930 | 3.930 | 9,960 | -0.01(-0.14%) |