Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.148 | 5.148 | 4.891 | 4.965 | 10,038 | -0.24(-4.68%) |
Feb 27, 2014 | 4.843 | 5.209 | 4.843 | 5.209 | 19,696 | +0.38(+7.94%) |
Feb 26, 2014 | 5.200 | 5.200 | 4.530 | 4.826 | 91,387 | -0.41(-7.82%) |
Feb 25, 2014 | 5.244 | 5.279 | 5.226 | 5.235 | 14,989 | -0.03(-0.66%) |
Feb 24, 2014 | 5.270 | 5.305 | 5.226 | 5.270 | 27,435 | -0.03(-0.49%) |
Feb 21, 2014 | 5.296 | 5.314 | 5.209 | 5.296 | 30,633 | +0.03(+0.66%) |
Feb 20, 2014 | 5.185 | 5.314 | 5.070 | 5.261 | 27,879 | +0.12(+2.37%) |
Feb 19, 2014 | 5.226 | 5.226 | 5.122 | 5.139 | 11,803 | -0.09(-1.67%) |
Feb 18, 2014 | 5.200 | 5.226 | 5.009 | 5.226 | 27,581 | +0.03(+0.50%) |
Feb 14, 2014 | 5.200 | 5.200 | 5.200 | 5.200 | 4,706 | +0.00(+0.00%) |
Feb 13, 2014 | 5.157 | 5.200 | 4.991 | 5.200 | 22,033 | +0.10(+2.05%) |
Feb 12, 2014 | 5.139 | 5.148 | 5.009 | 5.096 | 17,674 | +0.01(+0.17%) |
Feb 11, 2014 | 4.880 | 5.139 | 4.880 | 5.087 | 44,534 | +0.21(+4.25%) |
Feb 10, 2014 | 4.854 | 4.880 | 4.828 | 4.880 | 62,967 | +0.07(+1.44%) |
Feb 07, 2014 | 4.854 | 4.880 | 4.802 | 4.811 | 19,465 | +0.01(+0.18%) |
Feb 06, 2014 | 4.699 | 4.871 | 4.699 | 4.802 | 12,418 | +0.10(+2.02%) |
Feb 05, 2014 | 4.819 | 4.958 | 4.695 | 4.707 | 20,129 | -0.11(-2.33%) |
Feb 04, 2014 | 4.820 | 4.932 | 4.819 | 4.819 | 17,350 | -0.01(-0.18%) |
Feb 03, 2014 | 4.923 | 5.044 | 4.828 | 4.828 | 47,962 | -0.10(-1.93%) |
Jan 31, 2014 | 4.716 | 5.130 | 4.716 | 4.923 | 70,716 | +0.26(+5.56%) |
Jan 30, 2014 | 4.673 | 4.811 | 4.664 | 4.664 | 22,072 | -0.02(-0.37%) |
Jan 29, 2014 | 4.603 | 4.715 | 4.603 | 4.681 | 5,283 | +0.05(+1.12%) |
Jan 28, 2014 | 4.603 | 4.664 | 4.578 | 4.629 | 5,794 | +0.00(+0.00%) |
Jan 27, 2014 | 4.681 | 4.707 | 4.629 | 4.629 | 10,282 | -0.02(-0.37%) |
Jan 24, 2014 | 4.638 | 4.698 | 4.586 | 4.647 | 21,995 | +0.02(+0.37%) |
Jan 23, 2014 | 4.621 | 4.664 | 4.578 | 4.629 | 22,503 | +0.03(+0.56%) |
Jan 22, 2014 | 4.500 | 4.603 | 4.500 | 4.603 | 9,149 | +0.06(+1.33%) |
Jan 21, 2014 | 4.534 | 4.543 | 4.500 | 4.543 | 11,614 | +0.02(+0.38%) |
Jan 17, 2014 | 4.508 | 4.526 | 4.526 | 4.526 | 12,272 | +0.01(+0.19%) |
Jan 16, 2014 | 4.457 | 4.526 | 4.413 | 4.517 | 18,291 | -0.01(-0.19%) |
Jan 15, 2014 | 4.534 | 4.534 | 4.491 | 4.526 | 11,895 | -0.01(-0.19%) |
Jan 14, 2014 | 4.491 | 4.534 | 4.413 | 4.534 | 30,929 | +0.03(+0.77%) |
Jan 13, 2014 | 4.508 | 4.508 | 4.407 | 4.500 | 9,314 | +0.00(+0.00%) |
Jan 10, 2014 | 4.267 | 4.500 | 4.267 | 4.500 | 30,446 | +0.25(+5.89%) |
Jan 09, 2014 | 4.232 | 4.258 | 4.223 | 4.249 | 7,694 | +0.02(+0.41%) |
Jan 08, 2014 | 4.258 | 4.258 | 4.223 | 4.232 | 9,996 | -0.06(-1.41%) |
Jan 07, 2014 | 4.241 | 4.318 | 4.241 | 4.293 | 14,543 | +0.00(+0.00%) |
Jan 06, 2014 | 4.388 | 4.396 | 4.189 | 4.293 | 40,340 | -0.14(-3.12%) |
Jan 03, 2014 | 4.353 | 4.431 | 4.258 | 4.431 | 23,672 | +0.03(+0.59%) |
Jan 02, 2014 | 4.318 | 4.405 | 4.232 | 4.405 | 15,885 | +0.04(+0.99%) |
Dec 31, 2013 | 4.388 | 4.362 | 4.362 | 4.362 | 10,420 | +0.00(+0.00%) |
Dec 30, 2013 | 4.491 | 4.491 | 4.344 | 4.362 | 27,049 | -0.17(-3.81%) |
Dec 27, 2013 | 4.457 | 4.543 | 4.439 | 4.534 | 7,555 | +0.05(+1.16%) |
Dec 26, 2013 | 4.413 | 4.483 | 4.362 | 4.483 | 20,414 | +0.07(+1.57%) |
Dec 24, 2013 | 4.439 | 4.439 | 4.413 | 4.413 | 1,293 | -0.05(-1.16%) |
Dec 23, 2013 | 4.491 | 4.491 | 4.413 | 4.465 | 5,950 | -0.03(-0.58%) |
Dec 20, 2013 | 4.500 | 4.500 | 4.405 | 4.491 | 18,728 | +0.03(+0.58%) |
Dec 19, 2013 | 4.405 | 4.500 | 4.318 | 4.465 | 26,727 | +0.12(+2.78%) |
Dec 18, 2013 | 4.362 | 4.508 | 4.344 | 4.344 | 12,282 | -0.05(-1.18%) |
Dec 17, 2013 | 4.370 | 4.448 | 4.370 | 4.396 | 7,980 | -0.01(-0.20%) |
Dec 16, 2013 | 4.439 | 4.483 | 4.379 | 4.405 | 19,378 | +0.00(+0.00%) |
Dec 13, 2013 | 4.370 | 4.491 | 4.370 | 4.405 | 8,305 | +0.01(+0.20%) |
Dec 12, 2013 | 4.422 | 4.448 | 4.370 | 4.396 | 17,764 | -0.06(-1.36%) |
Dec 11, 2013 | 4.578 | 4.578 | 4.457 | 4.457 | 15,557 | -0.09(-1.90%) |
Dec 10, 2013 | 4.517 | 4.664 | 4.517 | 4.543 | 13,873 | +0.03(+0.57%) |
Dec 09, 2013 | 4.621 | 4.664 | 4.517 | 4.517 | 23,821 | -0.12(-2.61%) |
Dec 06, 2013 | 4.681 | 4.707 | 4.560 | 4.638 | 0 | +0.01(+0.19%) |
Dec 05, 2013 | 4.750 | 4.750 | 4.586 | 4.629 | 0 | +0.09(+1.90%) |
Dec 04, 2013 | 4.370 | 4.560 | 4.370 | 4.543 | 0 | +0.13(+2.94%) |
Dec 03, 2013 | 4.413 | 4.413 | 4.275 | 4.413 | 0 | -0.03(-0.78%) |