Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.200 | 5.210 | 4.950 | 5.030 | 5,841,622 | -0.02(-0.40%) |
Feb 27, 2014 | 5.000 | 5.110 | 4.960 | 5.050 | 5,402,360 | +0.14(+2.85%) |
Feb 26, 2014 | 4.830 | 4.950 | 4.821 | 4.910 | 3,526,331 | +0.11(+2.29%) |
Feb 25, 2014 | 4.790 | 4.860 | 4.770 | 4.800 | 2,165,716 | +0.04(+0.84%) |
Feb 24, 2014 | 4.730 | 4.900 | 4.700 | 4.760 | 4,089,259 | +0.06(+1.28%) |
Feb 21, 2014 | 4.890 | 4.930 | 4.670 | 4.700 | 7,646,689 | -0.23(-4.67%) |
Feb 20, 2014 | 4.970 | 5.000 | 4.920 | 4.930 | 2,181,097 | -0.01(-0.20%) |
Feb 19, 2014 | 5.150 | 5.160 | 4.930 | 4.940 | 4,381,426 | -0.23(-4.45%) |
Feb 18, 2014 | 4.930 | 5.215 | 4.860 | 5.170 | 10,610,976 | +0.25(+5.08%) |
Feb 14, 2014 | 4.820 | 4.920 | 4.920 | 4.920 | 3,046,200 | +0.09(+1.86%) |
Feb 13, 2014 | 4.780 | 4.860 | 4.680 | 4.830 | 4,158,207 | +0.00(+0.00%) |
Feb 12, 2014 | 4.880 | 4.990 | 4.800 | 4.830 | 4,220,765 | -0.06(-1.23%) |
Feb 11, 2014 | 4.910 | 4.990 | 4.760 | 4.890 | 4,571,607 | -0.07(-1.41%) |
Feb 10, 2014 | 4.940 | 5.010 | 4.880 | 4.960 | 4,264,184 | -0.03(-0.60%) |
Feb 07, 2014 | 4.920 | 5.130 | 4.830 | 4.990 | 11,793,087 | +0.05(+1.01%) |
Feb 06, 2014 | 4.700 | 4.980 | 4.650 | 4.940 | 27,933,012 | +1.07(+27.65%) |
Feb 05, 2014 | 4.070 | 4.070 | 3.850 | 3.870 | 5,886,819 | -0.09(-2.27%) |
Feb 04, 2014 | 3.920 | 4.060 | 3.810 | 3.960 | 3,728,525 | +0.11(+2.86%) |
Feb 03, 2014 | 3.980 | 4.030 | 3.830 | 3.850 | 3,705,395 | -0.10(-2.53%) |
Jan 31, 2014 | 3.970 | 4.090 | 3.850 | 3.950 | 4,186,239 | +0.20(+5.33%) |
Jan 30, 2014 | 3.750 | 3.850 | 3.750 | 3.750 | 1,937,343 | +0.04(+1.08%) |
Jan 29, 2014 | 3.700 | 3.760 | 3.610 | 3.710 | 1,862,537 | -0.03(-0.80%) |
Jan 28, 2014 | 3.720 | 3.800 | 3.700 | 3.740 | 1,903,860 | +0.04(+1.08%) |
Jan 27, 2014 | 3.890 | 3.938 | 3.620 | 3.700 | 4,533,498 | -0.18(-4.64%) |
Jan 24, 2014 | 3.950 | 3.980 | 3.860 | 3.880 | 2,614,867 | -0.13(-3.24%) |
Jan 23, 2014 | 4.010 | 4.050 | 3.970 | 4.010 | 2,285,887 | -0.11(-2.67%) |
Jan 22, 2014 | 4.100 | 4.160 | 4.010 | 4.120 | 2,170,141 | +0.06(+1.48%) |
Jan 21, 2014 | 4.070 | 4.090 | 3.980 | 4.060 | 1,950,222 | +0.01(+0.25%) |
Jan 17, 2014 | 3.930 | 4.050 | 4.050 | 4.050 | 2,578,900 | +0.13(+3.32%) |
Jan 16, 2014 | 4.040 | 4.050 | 3.800 | 3.920 | 4,091,499 | -0.12(-2.97%) |
Jan 15, 2014 | 4.050 | 4.170 | 4.030 | 4.040 | 2,497,015 | -0.01(-0.25%) |
Jan 14, 2014 | 4.020 | 4.090 | 3.960 | 4.050 | 1,768,023 | +0.05(+1.25%) |
Jan 13, 2014 | 4.190 | 4.210 | 3.970 | 4.000 | 3,740,852 | -0.17(-4.08%) |
Jan 10, 2014 | 4.300 | 4.300 | 4.130 | 4.170 | 4,078,278 | -0.12(-2.80%) |
Jan 09, 2014 | 4.300 | 4.350 | 4.180 | 4.290 | 3,241,730 | +0.04(+0.94%) |
Jan 08, 2014 | 4.300 | 4.385 | 4.160 | 4.250 | 5,329,433 | +0.08(+1.92%) |
Jan 07, 2014 | 4.050 | 4.240 | 4.000 | 4.170 | 6,102,746 | +0.24(+6.11%) |
Jan 06, 2014 | 4.000 | 4.050 | 3.900 | 3.930 | 3,526,179 | +0.03(+0.77%) |
Jan 03, 2014 | 3.950 | 3.980 | 3.850 | 3.900 | 2,380,773 | +0.00(+0.00%) |
Jan 02, 2014 | 3.930 | 3.960 | 3.880 | 3.900 | 2,019,438 | +0.02(+0.49%) |
Dec 31, 2013 | 3.820 | 3.881 | 3.881 | 3.881 | 2,121,400 | +0.05(+1.33%) |
Dec 30, 2013 | 3.670 | 3.850 | 3.670 | 3.830 | 2,707,795 | +0.16(+4.36%) |
Dec 27, 2013 | 3.780 | 3.800 | 3.590 | 3.670 | 4,171,987 | -0.09(-2.39%) |
Dec 26, 2013 | 3.900 | 3.940 | 3.760 | 3.760 | 3,365,038 | -0.17(-4.33%) |
Dec 24, 2013 | 3.950 | 3.970 | 3.850 | 3.930 | 3,138,746 | -0.15(-3.68%) |
Dec 23, 2013 | 3.930 | 4.090 | 3.920 | 4.080 | 3,731,266 | +0.18(+4.62%) |
Dec 20, 2013 | 3.870 | 3.930 | 3.840 | 3.900 | 2,773,075 | +0.06(+1.56%) |
Dec 19, 2013 | 3.780 | 3.850 | 3.750 | 3.840 | 2,374,676 | +0.13(+3.50%) |
Dec 18, 2013 | 3.740 | 3.770 | 3.665 | 3.710 | 2,132,957 | +0.00(+0.13%) |
Dec 17, 2013 | 3.670 | 3.740 | 3.620 | 3.705 | 1,472,143 | +0.04(+1.23%) |
Dec 16, 2013 | 3.590 | 3.710 | 3.529 | 3.660 | 3,010,054 | +0.11(+3.10%) |
Dec 13, 2013 | 3.460 | 3.585 | 3.450 | 3.550 | 2,184,221 | +0.11(+3.20%) |
Dec 12, 2013 | 3.460 | 3.550 | 3.400 | 3.440 | 1,726,540 | -0.02(-0.58%) |
Dec 11, 2013 | 3.550 | 3.570 | 3.440 | 3.460 | 1,361,707 | -0.07(-1.98%) |
Dec 10, 2013 | 3.540 | 3.650 | 3.490 | 3.530 | 1,808,892 | -0.01(-0.14%) |
Dec 09, 2013 | 3.450 | 3.565 | 3.410 | 3.535 | 1,801,171 | +0.12(+3.36%) |
Dec 06, 2013 | 3.530 | 3.580 | 3.420 | 3.420 | 0 | -0.07(-2.01%) |
Dec 05, 2013 | 3.570 | 3.600 | 3.460 | 3.490 | 0 | -0.08(-2.24%) |
Dec 04, 2013 | 3.440 | 3.600 | 3.410 | 3.570 | 1,657,698 | +0.13(+3.78%) |
Dec 03, 2013 | 3.410 | 3.540 | 3.400 | 3.440 | 0 | -0.03(-0.86%) |