Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.150 | 5.240 | 5.030 | 5.150 | 1,644,725 | +0.01(+0.19%) |
Feb 27, 2014 | 5.200 | 5.420 | 5.120 | 5.140 | 1,927,173 | -0.03(-0.58%) |
Feb 26, 2014 | 5.420 | 5.440 | 5.070 | 5.170 | 2,960,632 | -0.31(-5.66%) |
Feb 25, 2014 | 5.780 | 5.790 | 5.450 | 5.480 | 2,447,375 | -0.35(-6.00%) |
Feb 24, 2014 | 5.860 | 5.970 | 5.780 | 5.830 | 1,800,927 | +0.05(+0.87%) |
Feb 21, 2014 | 5.680 | 5.880 | 5.610 | 5.780 | 1,874,204 | +0.13(+2.30%) |
Feb 20, 2014 | 5.470 | 5.680 | 5.340 | 5.650 | 1,364,416 | +0.17(+3.10%) |
Feb 19, 2014 | 5.580 | 5.680 | 5.420 | 5.480 | 2,415,630 | -0.15(-2.66%) |
Feb 18, 2014 | 5.700 | 5.750 | 5.530 | 5.630 | 2,055,379 | +0.03(+0.54%) |
Feb 14, 2014 | 5.300 | 5.600 | 5.600 | 5.600 | 3,786,200 | +0.45(+8.74%) |
Feb 13, 2014 | 4.850 | 5.190 | 4.780 | 5.150 | 1,580,172 | +0.32(+6.63%) |
Feb 12, 2014 | 5.000 | 5.030 | 4.760 | 4.830 | 1,454,981 | -0.11(-2.23%) |
Feb 11, 2014 | 4.930 | 5.150 | 4.860 | 4.940 | 2,394,214 | +0.10(+2.07%) |
Feb 10, 2014 | 4.840 | 4.990 | 4.810 | 4.840 | 1,913,392 | +0.10(+2.11%) |
Feb 07, 2014 | 4.560 | 4.768 | 4.510 | 4.740 | 1,685,087 | +0.21(+4.64%) |
Feb 06, 2014 | 4.530 | 4.580 | 4.420 | 4.530 | 848,274 | +0.06(+1.34%) |
Feb 05, 2014 | 4.510 | 4.615 | 4.460 | 4.470 | 1,219,542 | +0.05(+1.13%) |
Feb 04, 2014 | 4.310 | 4.440 | 4.200 | 4.420 | 902,084 | +0.09(+2.08%) |
Feb 03, 2014 | 4.390 | 4.470 | 4.300 | 4.330 | 933,759 | -0.01(-0.23%) |
Jan 31, 2014 | 4.450 | 4.460 | 4.260 | 4.340 | 1,117,173 | -0.01(-0.23%) |
Jan 30, 2014 | 4.350 | 4.430 | 4.220 | 4.350 | 1,067,753 | -0.19(-4.19%) |
Jan 29, 2014 | 4.390 | 4.570 | 4.320 | 4.540 | 1,565,481 | +0.22(+5.09%) |
Jan 28, 2014 | 4.140 | 4.350 | 4.110 | 4.320 | 1,149,747 | +0.20(+4.85%) |
Jan 27, 2014 | 4.440 | 4.440 | 4.110 | 4.120 | 2,378,191 | -0.32(-7.21%) |
Jan 24, 2014 | 4.660 | 4.710 | 4.300 | 4.440 | 2,077,486 | -0.06(-1.33%) |
Jan 23, 2014 | 4.440 | 4.740 | 4.430 | 4.500 | 2,228,256 | +0.18(+4.17%) |
Jan 22, 2014 | 4.450 | 4.480 | 4.300 | 4.320 | 1,378,412 | -0.13(-2.92%) |
Jan 21, 2014 | 4.130 | 4.500 | 4.080 | 4.450 | 2,009,607 | +0.15(+3.49%) |
Jan 17, 2014 | 4.090 | 4.300 | 4.300 | 4.300 | 1,815,300 | +0.25(+6.17%) |
Jan 16, 2014 | 4.010 | 4.080 | 4.000 | 4.050 | 1,025,178 | +0.09(+2.27%) |
Jan 15, 2014 | 3.920 | 4.020 | 3.820 | 3.960 | 972,825 | +0.04(+1.02%) |
Jan 14, 2014 | 4.010 | 4.085 | 3.860 | 3.920 | 1,470,781 | -0.13(-3.21%) |
Jan 13, 2014 | 3.960 | 4.050 | 3.810 | 4.050 | 1,696,622 | +0.13(+3.32%) |
Jan 10, 2014 | 3.770 | 3.960 | 3.740 | 3.920 | 1,876,512 | +0.25(+6.81%) |
Jan 09, 2014 | 3.720 | 3.750 | 3.640 | 3.670 | 1,358,611 | -0.06(-1.61%) |
Jan 08, 2014 | 3.740 | 3.770 | 3.640 | 3.730 | 1,387,744 | -0.06(-1.58%) |
Jan 07, 2014 | 3.720 | 3.790 | 3.580 | 3.790 | 1,350,670 | +0.02(+0.53%) |
Jan 06, 2014 | 3.770 | 3.850 | 3.710 | 3.770 | 900,896 | +0.01(+0.27%) |
Jan 03, 2014 | 3.850 | 3.890 | 3.730 | 3.760 | 1,007,980 | -0.05(-1.31%) |
Jan 02, 2014 | 3.760 | 3.850 | 3.680 | 3.810 | 1,908,374 | +0.18(+4.96%) |
Dec 31, 2013 | 3.370 | 3.630 | 3.630 | 3.630 | 1,804,300 | +0.23(+6.76%) |
Dec 30, 2013 | 3.430 | 3.500 | 3.370 | 3.400 | 925,681 | -0.07(-2.02%) |
Dec 27, 2013 | 3.420 | 3.480 | 3.390 | 3.470 | 819,497 | +0.10(+2.97%) |
Dec 26, 2013 | 3.410 | 3.470 | 3.320 | 3.370 | 694,134 | +0.03(+0.90%) |
Dec 24, 2013 | 3.170 | 3.350 | 3.170 | 3.340 | 868,946 | +0.17(+5.36%) |
Dec 23, 2013 | 3.210 | 3.260 | 3.160 | 3.170 | 809,284 | -0.03(-0.94%) |
Dec 20, 2013 | 3.200 | 3.310 | 3.175 | 3.200 | 2,158,107 | +0.02(+0.63%) |
Dec 19, 2013 | 3.130 | 3.230 | 3.120 | 3.180 | 1,400,446 | -0.06(-1.85%) |
Dec 18, 2013 | 3.290 | 3.460 | 3.220 | 3.240 | 1,797,442 | -0.05(-1.52%) |
Dec 17, 2013 | 3.290 | 3.380 | 3.230 | 3.290 | 761,511 | -0.04(-1.20%) |
Dec 16, 2013 | 3.320 | 3.420 | 3.280 | 3.330 | 1,088,418 | +0.00(+0.00%) |
Dec 13, 2013 | 3.370 | 3.440 | 3.330 | 3.330 | 855,360 | -0.01(-0.30%) |
Dec 12, 2013 | 3.310 | 3.350 | 3.200 | 3.340 | 1,309,619 | -0.10(-2.91%) |
Dec 11, 2013 | 3.610 | 3.630 | 3.440 | 3.440 | 1,143,667 | -0.16(-4.44%) |
Dec 10, 2013 | 3.570 | 3.680 | 3.570 | 3.600 | 1,438,910 | +0.18(+5.26%) |
Dec 09, 2013 | 3.440 | 3.490 | 3.350 | 3.420 | 960,057 | +0.04(+1.18%) |
Dec 06, 2013 | 3.530 | 3.540 | 3.380 | 3.380 | 1,257,747 | -0.10(-2.87%) |
Dec 05, 2013 | 3.410 | 3.500 | 3.370 | 3.480 | 1,244,722 | -0.04(-1.14%) |
Dec 04, 2013 | 3.470 | 3.600 | 3.400 | 3.520 | 2,043,035 | +0.10(+2.92%) |
Dec 03, 2013 | 3.500 | 3.560 | 3.410 | 3.420 | 1,294,835 | -0.08(-2.29%) |