Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 4.285 | 4.325 | 4.160 | 4.267 | 3,297,120 | -0.05(-1.13%) |
Dec 31, 2013 | 4.245 | 4.316 | 4.316 | 4.316 | 1,988,563 | +0.07(+1.68%) |
Dec 30, 2013 | 4.289 | 4.392 | 4.205 | 4.245 | 2,552,957 | -0.07(-1.55%) |
Dec 27, 2013 | 4.360 | 4.383 | 4.147 | 4.312 | 3,270,335 | -0.00(-0.10%) |
Dec 26, 2013 | 4.312 | 4.423 | 4.289 | 4.316 | 2,734,081 | +0.01(+0.21%) |
Dec 24, 2013 | 4.338 | 4.393 | 4.281 | 4.307 | 2,076,556 | -0.02(-0.41%) |
Dec 23, 2013 | 4.111 | 4.374 | 4.076 | 4.325 | 6,835,523 | +0.29(+7.28%) |
Dec 20, 2013 | 3.840 | 4.093 | 3.835 | 4.031 | 8,403,803 | +0.20(+5.35%) |
Dec 19, 2013 | 3.586 | 3.831 | 3.586 | 3.827 | 4,451,968 | +0.21(+5.78%) |
Dec 18, 2013 | 3.631 | 3.664 | 3.542 | 3.617 | 3,257,335 | -0.01(-0.37%) |
Dec 17, 2013 | 3.663 | 3.682 | 3.622 | 3.631 | 3,049,143 | -0.04(-0.97%) |
Dec 16, 2013 | 3.693 | 3.764 | 3.626 | 3.666 | 2,683,724 | -0.01(-0.36%) |
Dec 13, 2013 | 3.595 | 3.706 | 3.593 | 3.680 | 2,759,682 | +0.08(+2.22%) |
Dec 12, 2013 | 3.506 | 3.640 | 3.499 | 3.600 | 2,832,235 | +0.09(+2.67%) |
Dec 11, 2013 | 3.560 | 3.573 | 3.479 | 3.506 | 2,377,857 | -0.03(-0.76%) |
Dec 10, 2013 | 3.528 | 3.573 | 3.493 | 3.533 | 2,594,608 | +0.03(+0.76%) |
Dec 09, 2013 | 3.568 | 3.590 | 3.462 | 3.506 | 3,827,447 | -0.06(-1.75%) |
Dec 06, 2013 | 3.760 | 3.782 | 3.560 | 3.568 | 3,540,301 | -0.18(-4.86%) |
Dec 05, 2013 | 3.720 | 3.804 | 3.720 | 3.751 | 3,224,246 | +0.03(+0.72%) |
Dec 04, 2013 | 3.591 | 3.760 | 3.577 | 3.724 | 5,287,570 | +0.14(+3.98%) |
Dec 03, 2013 | 3.560 | 3.655 | 3.528 | 3.582 | 4,200,865 | +0.00(+0.12%) |