Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.558 | 4.750 | 4.537 | 4.545 | 49,532 | -0.23(-4.77%) |
Feb 27, 2014 | 4.625 | 4.798 | 4.625 | 4.772 | 17,544 | +0.17(+3.64%) |
Feb 26, 2014 | 4.652 | 4.710 | 4.562 | 4.605 | 84,136 | -0.08(-1.71%) |
Feb 25, 2014 | 4.628 | 4.699 | 4.628 | 4.685 | 15,264 | -0.10(-2.14%) |
Feb 24, 2014 | 4.827 | 4.830 | 4.625 | 4.787 | 102,760 | -0.04(-0.88%) |
Feb 21, 2014 | 4.862 | 4.862 | 4.830 | 4.830 | 26,180 | -0.02(-0.46%) |
Feb 20, 2014 | 4.831 | 4.900 | 4.830 | 4.853 | 11,332 | -0.00(-0.10%) |
Feb 19, 2014 | 4.880 | 4.912 | 4.817 | 4.857 | 20,840 | -0.08(-1.52%) |
Feb 18, 2014 | 4.888 | 4.975 | 4.825 | 4.933 | 54,324 | +0.04(+0.92%) |
Feb 14, 2014 | 4.838 | 4.888 | 4.888 | 4.888 | 58,000 | -0.06(-1.16%) |
Feb 13, 2014 | 4.782 | 5.115 | 4.582 | 4.945 | 91,256 | +0.10(+1.96%) |
Feb 12, 2014 | 4.485 | 4.857 | 4.485 | 4.850 | 125,176 | +0.34(+7.54%) |
Feb 11, 2014 | 4.595 | 4.600 | 4.457 | 4.510 | 161,312 | -0.06(-1.20%) |
Feb 10, 2014 | 4.678 | 4.750 | 4.505 | 4.565 | 83,300 | -0.07(-1.56%) |
Feb 07, 2014 | 4.750 | 4.938 | 4.600 | 4.638 | 51,012 | -0.16(-3.23%) |
Feb 06, 2014 | 4.945 | 4.945 | 4.732 | 4.793 | 52,616 | -0.17(-3.43%) |
Feb 05, 2014 | 4.997 | 5.035 | 4.893 | 4.963 | 53,288 | -0.01(-0.25%) |
Feb 04, 2014 | 4.777 | 5.168 | 4.777 | 4.975 | 42,768 | +0.26(+5.46%) |
Feb 03, 2014 | 4.915 | 4.925 | 4.715 | 4.718 | 98,068 | -0.23(-4.70%) |
Jan 31, 2014 | 4.957 | 4.995 | 4.928 | 4.950 | 37,848 | -0.05(-1.05%) |
Jan 30, 2014 | 4.968 | 5.237 | 4.955 | 5.003 | 85,240 | +0.06(+1.27%) |
Jan 29, 2014 | 4.997 | 5.145 | 4.900 | 4.940 | 120,952 | -0.05(-1.05%) |
Jan 28, 2014 | 4.673 | 5.088 | 4.673 | 4.992 | 63,136 | +0.35(+7.60%) |
Jan 27, 2014 | 4.970 | 4.970 | 4.559 | 4.640 | 182,096 | -0.33(-6.55%) |
Jan 24, 2014 | 4.990 | 5.050 | 4.938 | 4.965 | 98,520 | -0.04(-0.70%) |
Jan 23, 2014 | 4.987 | 5.125 | 4.965 | 5.000 | 193,376 | +0.01(+0.30%) |
Jan 22, 2014 | 5.000 | 5.000 | 4.973 | 4.985 | 20,268 | -0.00(-0.05%) |
Jan 21, 2014 | 5.048 | 5.048 | 4.960 | 4.987 | 130,872 | -0.00(-0.10%) |
Jan 17, 2014 | 5.003 | 4.992 | 4.992 | 4.992 | 44,400 | -0.03(-0.65%) |
Jan 16, 2014 | 5.075 | 5.075 | 4.987 | 5.025 | 127,008 | -0.07(-1.47%) |
Jan 15, 2014 | 5.088 | 5.100 | 5.043 | 5.100 | 94,852 | +0.01(+0.25%) |
Jan 14, 2014 | 5.165 | 5.165 | 5.067 | 5.088 | 72,912 | -0.10(-1.88%) |
Jan 13, 2014 | 5.213 | 5.213 | 5.122 | 5.185 | 31,400 | -0.03(-0.53%) |
Jan 10, 2014 | 5.178 | 5.213 | 5.178 | 5.213 | 20,540 | +0.07(+1.26%) |
Jan 09, 2014 | 5.122 | 5.185 | 5.122 | 5.147 | 14,840 | +0.08(+1.63%) |
Jan 08, 2014 | 5.170 | 5.185 | 5.065 | 5.065 | 40,872 | -0.15(-2.83%) |
Jan 07, 2014 | 5.207 | 5.213 | 5.150 | 5.213 | 95,344 | +0.00(+0.00%) |
Jan 06, 2014 | 5.138 | 5.213 | 4.982 | 5.213 | 218,084 | +0.03(+0.48%) |
Jan 03, 2014 | 5.170 | 5.202 | 5.125 | 5.188 | 46,608 | +0.00(+0.00%) |
Jan 02, 2014 | 5.162 | 5.250 | 5.000 | 5.188 | 38,356 | +0.01(+0.14%) |
Dec 31, 2013 | 5.125 | 5.180 | 5.180 | 5.180 | 59,200 | -0.04(-0.67%) |
Dec 30, 2013 | 5.195 | 5.215 | 5.103 | 5.215 | 44,044 | +0.02(+0.34%) |
Dec 27, 2013 | 5.210 | 5.210 | 5.188 | 5.197 | 6,352 | +0.01(+0.14%) |
Dec 26, 2013 | 5.207 | 5.207 | 5.190 | 5.190 | 3,292 | +0.02(+0.29%) |
Dec 24, 2013 | 5.120 | 5.205 | 5.120 | 5.175 | 17,388 | -0.01(-0.14%) |
Dec 23, 2013 | 5.165 | 5.210 | 5.118 | 5.183 | 96,152 | +0.01(+0.14%) |
Dec 20, 2013 | 5.065 | 5.175 | 5.065 | 5.175 | 80,876 | +0.08(+1.57%) |
Dec 19, 2013 | 5.125 | 5.151 | 5.062 | 5.095 | 36,988 | -0.03(-0.49%) |
Dec 18, 2013 | 5.170 | 5.170 | 5.063 | 5.120 | 82,172 | -0.05(-1.06%) |
Dec 17, 2013 | 5.140 | 5.210 | 5.135 | 5.175 | 28,516 | +0.01(+0.19%) |
Dec 16, 2013 | 5.188 | 5.225 | 5.130 | 5.165 | 16,876 | -0.01(-0.19%) |
Dec 13, 2013 | 5.140 | 5.223 | 5.115 | 5.175 | 15,548 | +0.04(+0.83%) |
Dec 12, 2013 | 5.143 | 5.228 | 5.133 | 5.133 | 22,040 | -0.02(-0.48%) |
Dec 11, 2013 | 5.141 | 5.225 | 5.138 | 5.157 | 26,508 | -0.04(-0.72%) |
Dec 10, 2013 | 5.150 | 5.230 | 5.150 | 5.195 | 64,832 | +0.00(+0.05%) |
Dec 09, 2013 | 5.235 | 5.235 | 5.125 | 5.192 | 60,220 | -0.03(-0.53%) |
Dec 06, 2013 | 5.100 | 5.247 | 5.050 | 5.220 | 0 | +0.15(+2.91%) |
Dec 05, 2013 | 5.050 | 5.125 | 5.048 | 5.072 | 0 | +0.01(+0.20%) |
Dec 04, 2013 | 5.005 | 5.098 | 5.000 | 5.062 | 0 | +0.04(+0.85%) |
Dec 03, 2013 | 4.995 | 5.062 | 4.982 | 5.020 | 0 | +0.02(+0.50%) |