Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.080 | 7.350 | 6.010 | 6.320 | 420,352 | -0.84(-11.73%) |
Feb 27, 2014 | 7.130 | 7.490 | 6.840 | 7.160 | 267,067 | +0.28(+4.07%) |
Feb 26, 2014 | 7.080 | 8.000 | 6.830 | 6.880 | 410,868 | -0.11(-1.57%) |
Feb 25, 2014 | 6.730 | 7.200 | 6.360 | 6.990 | 345,131 | +0.36(+5.43%) |
Feb 24, 2014 | 6.800 | 6.910 | 6.460 | 6.630 | 252,082 | -0.08(-1.19%) |
Feb 21, 2014 | 6.370 | 6.800 | 6.210 | 6.710 | 351,677 | +0.34(+5.34%) |
Feb 20, 2014 | 5.950 | 6.490 | 5.791 | 6.370 | 387,666 | +0.36(+5.99%) |
Feb 19, 2014 | 6.320 | 6.329 | 5.950 | 6.010 | 278,879 | -0.15(-2.44%) |
Feb 18, 2014 | 6.250 | 6.560 | 5.830 | 6.160 | 509,300 | +0.16(+2.67%) |
Feb 14, 2014 | 5.780 | 6.000 | 6.000 | 6.000 | 718,600 | +0.30(+5.26%) |
Feb 13, 2014 | 5.870 | 6.330 | 5.550 | 5.700 | 1,729,221 | +0.43(+8.16%) |
Feb 12, 2014 | 4.730 | 5.300 | 4.560 | 5.270 | 591,527 | +0.60(+12.94%) |
Feb 11, 2014 | 4.580 | 4.850 | 4.500 | 4.666 | 296,988 | +0.15(+3.23%) |
Feb 10, 2014 | 4.240 | 4.770 | 4.220 | 4.520 | 300,725 | +0.28(+6.63%) |
Feb 07, 2014 | 4.360 | 4.480 | 4.220 | 4.239 | 105,621 | -0.11(-2.55%) |
Feb 06, 2014 | 4.320 | 4.650 | 4.250 | 4.350 | 303,738 | +0.02(+0.37%) |
Feb 05, 2014 | 4.040 | 4.380 | 4.020 | 4.334 | 131,795 | +0.24(+5.97%) |
Feb 04, 2014 | 4.330 | 4.350 | 4.000 | 4.090 | 185,429 | -0.25(-5.76%) |
Feb 03, 2014 | 4.490 | 4.620 | 4.250 | 4.340 | 153,944 | -0.05(-1.14%) |
Jan 31, 2014 | 4.290 | 4.680 | 4.200 | 4.390 | 258,770 | +0.05(+1.15%) |
Jan 30, 2014 | 4.400 | 4.580 | 4.200 | 4.340 | 316,677 | -0.04(-0.91%) |
Jan 29, 2014 | 4.500 | 4.990 | 4.200 | 4.380 | 773,089 | -0.58(-11.69%) |
Jan 28, 2014 | 3.800 | 5.060 | 3.800 | 4.960 | 1,628,815 | +1.37(+38.16%) |
Jan 27, 2014 | 3.710 | 3.740 | 3.500 | 3.590 | 56,388 | -0.07(-1.91%) |
Jan 24, 2014 | 3.870 | 3.879 | 3.550 | 3.660 | 122,935 | -0.25(-6.39%) |
Jan 23, 2014 | 4.090 | 4.100 | 3.800 | 3.910 | 137,809 | -0.13(-3.22%) |
Jan 22, 2014 | 3.800 | 4.180 | 3.800 | 4.040 | 300,098 | +0.28(+7.45%) |
Jan 21, 2014 | 3.700 | 3.879 | 3.700 | 3.760 | 80,768 | +0.06(+1.62%) |
Jan 17, 2014 | 3.580 | 3.700 | 3.700 | 3.700 | 200,300 | +0.07(+1.93%) |
Jan 16, 2014 | 3.620 | 3.650 | 3.461 | 3.630 | 52,339 | +0.02(+0.55%) |
Jan 15, 2014 | 3.450 | 3.670 | 3.390 | 3.610 | 70,569 | +0.16(+4.64%) |
Jan 14, 2014 | 3.400 | 3.540 | 3.333 | 3.450 | 67,454 | +0.08(+2.37%) |
Jan 13, 2014 | 3.590 | 3.630 | 3.340 | 3.370 | 80,689 | -0.21(-5.87%) |
Jan 10, 2014 | 3.590 | 3.670 | 3.550 | 3.580 | 36,956 | -0.05(-1.38%) |
Jan 09, 2014 | 3.660 | 3.760 | 3.570 | 3.630 | 54,309 | -0.02(-0.55%) |
Jan 08, 2014 | 3.580 | 3.680 | 3.550 | 3.650 | 72,242 | +0.07(+1.96%) |
Jan 07, 2014 | 3.640 | 3.800 | 3.500 | 3.580 | 181,488 | -0.02(-0.58%) |
Jan 06, 2014 | 3.170 | 3.670 | 3.170 | 3.601 | 326,278 | +0.43(+13.60%) |
Jan 03, 2014 | 3.130 | 3.251 | 3.100 | 3.170 | 67,901 | +0.04(+1.28%) |
Jan 02, 2014 | 3.100 | 3.160 | 3.070 | 3.130 | 23,438 | +0.05(+1.61%) |
Dec 31, 2013 | 3.080 | 3.080 | 3.080 | 3.080 | 32,300 | +0.00(+0.01%) |
Dec 30, 2013 | 3.090 | 3.190 | 3.050 | 3.080 | 44,384 | -0.01(-0.32%) |
Dec 27, 2013 | 3.210 | 3.239 | 3.080 | 3.090 | 29,313 | -0.15(-4.63%) |
Dec 26, 2013 | 3.190 | 3.280 | 3.120 | 3.240 | 75,213 | +0.03(+0.93%) |
Dec 24, 2013 | 3.100 | 3.350 | 3.050 | 3.210 | 77,356 | +0.13(+4.22%) |
Dec 23, 2013 | 3.050 | 3.120 | 3.020 | 3.080 | 54,454 | +0.06(+1.99%) |
Dec 20, 2013 | 3.120 | 3.170 | 2.930 | 3.020 | 39,286 | -0.12(-3.82%) |
Dec 19, 2013 | 3.050 | 3.140 | 2.982 | 3.140 | 53,991 | +0.08(+2.61%) |
Dec 18, 2013 | 3.010 | 3.100 | 2.940 | 3.060 | 78,633 | +0.03(+0.99%) |
Dec 17, 2013 | 2.900 | 3.075 | 2.870 | 3.030 | 82,231 | +0.15(+5.21%) |
Dec 16, 2013 | 2.930 | 2.979 | 2.840 | 2.880 | 85,939 | -0.11(-3.68%) |
Dec 13, 2013 | 3.000 | 3.160 | 2.910 | 2.990 | 113,106 | -0.04(-1.32%) |
Dec 12, 2013 | 3.180 | 3.190 | 3.010 | 3.030 | 62,858 | -0.15(-4.72%) |
Dec 11, 2013 | 3.350 | 3.350 | 3.130 | 3.180 | 81,345 | -0.18(-5.36%) |
Dec 10, 2013 | 3.380 | 3.390 | 3.300 | 3.360 | 29,182 | -0.03(-0.88%) |
Dec 09, 2013 | 3.500 | 3.660 | 3.360 | 3.390 | 112,710 | -0.11(-3.14%) |
Dec 06, 2013 | 3.470 | 3.660 | 3.440 | 3.500 | 0 | +0.04(+1.16%) |
Dec 05, 2013 | 3.410 | 3.549 | 3.410 | 3.460 | 0 | +0.05(+1.47%) |
Dec 04, 2013 | 3.400 | 3.570 | 3.364 | 3.410 | 0 | +0.05(+1.49%) |
Dec 03, 2013 | 3.460 | 3.580 | 3.250 | 3.360 | 0 | -0.06(-1.75%) |