Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.600 | 3.620 | 3.590 | 3.610 | 4,443,153 | +0.03(+0.84%) |
Feb 27, 2014 | 3.580 | 3.610 | 3.570 | 3.580 | 4,927,180 | +0.01(+0.28%) |
Feb 26, 2014 | 3.620 | 3.630 | 3.570 | 3.570 | 4,651,474 | -0.01(-0.28%) |
Feb 25, 2014 | 3.600 | 3.630 | 3.560 | 3.580 | 5,096,137 | +0.01(+0.28%) |
Feb 24, 2014 | 3.535 | 3.630 | 3.510 | 3.570 | 6,047,754 | +0.06(+1.71%) |
Feb 21, 2014 | 3.570 | 3.570 | 3.500 | 3.510 | 6,045,736 | -0.04(-1.13%) |
Feb 20, 2014 | 3.580 | 3.580 | 3.530 | 3.550 | 5,258,075 | +0.00(+0.00%) |
Feb 19, 2014 | 3.550 | 3.590 | 3.510 | 3.550 | 8,688,624 | +0.03(+0.85%) |
Feb 18, 2014 | 3.640 | 3.650 | 3.510 | 3.520 | 7,497,563 | -0.08(-2.22%) |
Feb 14, 2014 | 3.600 | 3.600 | 3.600 | 0 | -0.08(-2.17%) | |
Feb 13, 2014 | 3.720 | 3.720 | 3.440 | 3.680 | 49,253,396 | -0.36(-8.91%) |
Feb 12, 2014 | 4.150 | 4.150 | 4.020 | 4.040 | 8,110,580 | -0.11(-2.65%) |
Feb 11, 2014 | 4.200 | 4.230 | 4.150 | 4.150 | 0 | -0.04(-0.95%) |
Feb 10, 2014 | 4.200 | 4.200 | 4.140 | 4.190 | 3,033,553 | +0.01(+0.24%) |
Feb 07, 2014 | 4.240 | 4.240 | 4.160 | 4.180 | 2,950,896 | -0.02(-0.48%) |
Feb 06, 2014 | 4.160 | 4.230 | 4.150 | 4.200 | 8,719,539 | +0.07(+1.69%) |
Feb 05, 2014 | 4.060 | 4.140 | 4.050 | 4.130 | 5,149,214 | +0.08(+1.98%) |
Feb 04, 2014 | 3.960 | 4.050 | 3.950 | 4.050 | 5,339,133 | +0.09(+2.27%) |
Feb 03, 2014 | 4.000 | 4.010 | 3.950 | 3.960 | 3,945,001 | -0.06(-1.49%) |
Jan 31, 2014 | 3.990 | 4.020 | 3.950 | 4.020 | 8,219,654 | +0.00(+0.00%) |
Jan 30, 2014 | 4.010 | 4.030 | 3.970 | 4.020 | 3,146,505 | +0.06(+1.52%) |
Jan 29, 2014 | 4.030 | 4.040 | 3.960 | 3.960 | 6,216,064 | -0.05(-1.25%) |
Jan 28, 2014 | 3.940 | 4.050 | 3.910 | 4.010 | 15,866,531 | +0.11(+2.82%) |
Jan 27, 2014 | 3.880 | 3.900 | 3.850 | 3.900 | 0 | +0.04(+1.04%) |
Jan 24, 2014 | 3.920 | 3.940 | 3.830 | 3.860 | 4,890,823 | -0.06(-1.53%) |
Jan 23, 2014 | 3.880 | 3.940 | 3.870 | 3.920 | 6,141,960 | +0.01(+0.26%) |
Jan 22, 2014 | 3.890 | 3.950 | 3.810 | 3.910 | 20,393,438 | -0.04(-1.01%) |
Jan 21, 2014 | 4.100 | 4.120 | 3.950 | 3.950 | 0 | -0.16(-3.89%) |
Jan 20, 2014 | 4.150 | 4.160 | 4.080 | 4.110 | 13,541,753 | +0.00(+0.00%) |
Jan 17, 2014 | 4.150 | 4.255 | 4.010 | 4.110 | 24,130,816 | -0.06(-1.44%) |
Jan 16, 2014 | 4.410 | 4.450 | 4.130 | 4.170 | 0 | -0.35(-7.74%) |
Jan 15, 2014 | 4.440 | 4.550 | 4.440 | 4.520 | 4,310,160 | +0.08(+1.80%) |
Jan 14, 2014 | 4.490 | 4.550 | 4.430 | 4.440 | 4,957,597 | -0.05(-1.11%) |
Jan 13, 2014 | 4.470 | 4.540 | 4.460 | 4.490 | 4,954,668 | -0.02(-0.44%) |
Jan 10, 2014 | 4.390 | 4.530 | 4.380 | 4.510 | 7,200,506 | +0.12(+2.73%) |
Jan 09, 2014 | 4.500 | 4.510 | 4.390 | 4.390 | 8,681,284 | -0.12(-2.66%) |
Jan 08, 2014 | 4.560 | 4.570 | 4.510 | 4.510 | 0 | -0.06(-1.31%) |
Jan 07, 2014 | 4.600 | 4.610 | 4.570 | 4.570 | 3,242,092 | -0.02(-0.44%) |
Jan 06, 2014 | 4.640 | 4.640 | 4.570 | 4.590 | 2,281,293 | -0.04(-0.86%) |
Jan 03, 2014 | 4.620 | 4.650 | 4.600 | 4.630 | 1,358,830 | -0.01(-0.22%) |
Jan 02, 2014 | 4.660 | 4.680 | 4.600 | 4.640 | 2,565,858 | +0.03(+0.65%) |
Dec 31, 2013 | 4.610 | 4.610 | 4.610 | 0 | -0.03(-0.65%) | |
Dec 30, 2013 | 4.700 | 4.720 | 4.640 | 4.640 | 2,016,448 | -0.06(-1.28%) |
Dec 27, 2013 | 4.640 | 4.700 | 4.620 | 4.700 | 2,672,760 | +0.08(+1.73%) |
Dec 24, 2013 | 4.620 | 4.620 | 4.620 | 0 | +0.03(+0.65%) | |
Dec 23, 2013 | 4.630 | 4.650 | 4.570 | 4.590 | 1,531,566 | -0.03(-0.65%) |
Dec 20, 2013 | 4.560 | 4.650 | 4.560 | 4.620 | 6,433,925 | -0.01(-0.22%) |
Dec 19, 2013 | 4.560 | 4.640 | 4.560 | 4.630 | 2,938,199 | +0.05(+1.09%) |
Dec 18, 2013 | 4.510 | 4.590 | 4.510 | 4.580 | 2,881,874 | +0.05(+1.10%) |
Dec 17, 2013 | 4.580 | 4.590 | 4.520 | 4.530 | 2,897,251 | -0.06(-1.31%) |
Dec 16, 2013 | 4.490 | 4.600 | 4.490 | 4.590 | 3,374,840 | +0.10(+2.23%) |
Dec 13, 2013 | 4.470 | 4.540 | 4.450 | 4.490 | 3,331,297 | +0.01(+0.22%) |
Dec 12, 2013 | 4.500 | 4.540 | 4.320 | 4.480 | 15,098,638 | -0.02(-0.44%) |
Dec 11, 2013 | 4.640 | 4.650 | 4.500 | 4.500 | 3,936,136 | -0.13(-2.81%) |
Dec 10, 2013 | 4.640 | 4.670 | 4.570 | 4.630 | 5,051,489 | -0.03(-0.64%) |
Dec 09, 2013 | 4.700 | 4.740 | 4.650 | 4.660 | 3,168,628 | -0.03(-0.64%) |
Dec 06, 2013 | 4.670 | 4.740 | 4.650 | 4.690 | 4,299,056 | +0.09(+1.96%) |
Dec 05, 2013 | 4.630 | 4.660 | 4.600 | 4.600 | 3,472,952 | -0.03(-0.65%) |
Dec 04, 2013 | 4.640 | 4.680 | 4.610 | 4.630 | 0 | -0.02(-0.43%) |
Dec 03, 2013 | 4.760 | 4.780 | 4.650 | 4.650 | 4,308,323 | -0.14(-2.92%) |