Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.530 | 6.730 | 6.530 | 6.730 | 0 | +0.58(+9.45%) |
Feb 27, 2014 | 6.130 | 6.150 | 6.100 | 6.149 | 185,692 | -0.02(-0.34%) |
Feb 26, 2014 | 6.070 | 6.200 | 6.070 | 6.170 | 264,207 | +0.58(+10.38%) |
Feb 25, 2014 | 5.580 | 5.600 | 5.570 | 5.590 | 136,072 | +0.03(+0.54%) |
Feb 24, 2014 | 5.540 | 5.560 | 5.510 | 5.560 | 80,856 | +0.04(+0.72%) |
Feb 21, 2014 | 5.570 | 5.570 | 5.510 | 5.520 | 0 | +0.01(+0.18%) |
Feb 20, 2014 | 5.500 | 5.510 | 5.470 | 5.510 | 136,852 | +0.06(+1.10%) |
Feb 19, 2014 | 5.400 | 5.500 | 5.400 | 5.450 | 205,658 | +0.08(+1.58%) |
Feb 18, 2014 | 5.370 | 5.380 | 5.350 | 5.365 | 71,097 | +0.02(+0.28%) |
Feb 14, 2014 | 5.350 | 5.350 | 5.350 | 0 | -0.06(-1.11%) | |
Feb 13, 2014 | 5.320 | 5.410 | 5.320 | 5.410 | 274,491 | +0.31(+6.08%) |
Feb 12, 2014 | 5.120 | 5.150 | 5.090 | 5.100 | 39,211 | +0.00(+0.00%) |
Feb 11, 2014 | 5.150 | 5.150 | 5.080 | 5.100 | 428,986 | +0.02(+0.39%) |
Feb 10, 2014 | 5.090 | 5.100 | 5.060 | 5.080 | 227,093 | +0.18(+3.67%) |
Feb 07, 2014 | 4.930 | 4.930 | 4.830 | 4.900 | 0 | +0.10(+2.08%) |
Feb 06, 2014 | 4.740 | 4.800 | 4.700 | 4.800 | 24,322 | +0.20(+4.35%) |
Feb 05, 2014 | 4.630 | 4.650 | 4.580 | 4.600 | 169,924 | -0.08(-1.71%) |
Feb 04, 2014 | 4.610 | 4.680 | 4.600 | 4.680 | 24,842 | +0.06(+1.30%) |
Feb 03, 2014 | 4.720 | 4.720 | 4.620 | 4.620 | 8,017 | -0.09(-1.91%) |
Jan 31, 2014 | 4.730 | 4.730 | 4.680 | 4.710 | 0 | -0.02(-0.42%) |
Jan 30, 2014 | 4.770 | 4.800 | 4.730 | 4.730 | 26,640 | +0.00(+0.00%) |
Jan 29, 2014 | 4.790 | 4.790 | 4.730 | 4.730 | 66,642 | -0.09(-1.87%) |
Jan 28, 2014 | 4.820 | 4.840 | 4.800 | 4.820 | 148,114 | +0.33(+7.35%) |
Jan 27, 2014 | 4.500 | 4.510 | 4.450 | 4.490 | 160,372 | -0.03(-0.66%) |
Jan 24, 2014 | 4.650 | 4.650 | 4.510 | 4.520 | 0 | -0.10(-2.16%) |
Jan 23, 2014 | 4.710 | 4.710 | 4.620 | 4.620 | 62,837 | -0.10(-2.12%) |
Jan 22, 2014 | 4.730 | 4.730 | 4.710 | 4.720 | 45,936 | +0.00(+0.00%) |
Jan 21, 2014 | 4.750 | 4.750 | 4.720 | 4.720 | 55,184 | +0.00(+0.00%) |
Jan 17, 2014 | 4.720 | 4.720 | 4.720 | 0 | -0.08(-1.67%) | |
Jan 16, 2014 | 4.800 | 4.800 | 4.760 | 4.800 | 48,276 | -0.04(-0.83%) |
Jan 15, 2014 | 4.770 | 4.845 | 4.810 | 4.840 | 36,390 | +0.07(+1.47%) |
Jan 14, 2014 | 4.750 | 4.770 | 4.750 | 4.770 | 45,065 | +0.00(+0.00%) |
Jan 13, 2014 | 4.830 | 4.830 | 4.760 | 4.770 | 41,515 | -0.07(-1.45%) |
Jan 10, 2014 | 4.850 | 4.850 | 4.830 | 4.840 | 42,889 | -0.02(-0.41%) |
Jan 09, 2014 | 4.900 | 4.900 | 4.850 | 4.860 | 39,118 | -0.02(-0.41%) |
Jan 08, 2014 | 4.930 | 4.930 | 4.880 | 4.880 | 79,752 | +0.07(+1.46%) |
Jan 07, 2014 | 4.800 | 4.870 | 4.800 | 4.810 | 35,543 | -0.03(-0.62%) |
Jan 06, 2014 | 4.850 | 4.870 | 4.840 | 4.840 | 52,986 | +0.01(+0.28%) |
Jan 03, 2014 | 4.810 | 4.850 | 4.800 | 4.827 | 0 | +0.05(+0.97%) |
Jan 02, 2014 | 4.800 | 4.850 | 4.780 | 4.780 | 6,447 | -0.10(-2.05%) |
Dec 31, 2013 | 4.880 | 4.880 | 4.880 | 0 | +0.20(+4.27%) | |
Dec 30, 2013 | 4.695 | 4.720 | 4.670 | 4.680 | 50,058 | -0.04(-0.76%) |
Dec 27, 2013 | 4.690 | 4.756 | 4.690 | 4.716 | 74,090 | -0.01(-0.30%) |
Dec 26, 2013 | 4.710 | 4.740 | 4.710 | 4.730 | 14,752 | +0.03(+0.62%) |
Dec 24, 2013 | 4.720 | 4.750 | 4.700 | 4.701 | 28,328 | +0.05(+1.10%) |
Dec 23, 2013 | 4.650 | 4.680 | 4.650 | 4.650 | 156,304 | -0.03(-0.64%) |
Dec 20, 2013 | 4.680 | 4.718 | 4.650 | 4.680 | 50,969 | -0.08(-1.68%) |
Dec 19, 2013 | 4.810 | 4.810 | 4.750 | 4.760 | 45,990 | -0.11(-2.18%) |
Dec 18, 2013 | 4.855 | 4.888 | 4.830 | 4.866 | 27,173 | -0.02(-0.49%) |
Dec 17, 2013 | 4.940 | 4.940 | 4.850 | 4.890 | 22,345 | -0.11(-2.20%) |
Dec 16, 2013 | 5.000 | 5.050 | 4.990 | 5.000 | 166,812 | +0.02(+0.40%) |
Dec 13, 2013 | 4.960 | 5.000 | 4.960 | 4.980 | 0 | -0.05(-1.07%) |
Dec 12, 2013 | 4.960 | 5.034 | 4.960 | 5.034 | 41,553 | +0.13(+2.73%) |
Dec 11, 2013 | 5.000 | 5.000 | 4.900 | 4.900 | 53,562 | -0.21(-4.11%) |
Dec 10, 2013 | 5.090 | 5.190 | 5.090 | 5.110 | 96,189 | -0.09(-1.73%) |
Dec 09, 2013 | 5.240 | 5.240 | 5.200 | 5.200 | 47,991 | -0.04(-0.76%) |
Dec 06, 2013 | 5.200 | 5.240 | 5.200 | 5.240 | 75,655 | +0.09(+1.75%) |
Dec 05, 2013 | 5.180 | 5.190 | 5.150 | 5.150 | 80,615 | +0.16(+3.21%) |
Dec 04, 2013 | 4.984 | 5.000 | 4.950 | 4.990 | 36,323 | +0.09(+1.84%) |
Dec 03, 2013 | 4.930 | 4.930 | 4.900 | 4.900 | 87,922 | +0.00(+0.00%) |