Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.800 | 4.800 | 4.730 | 4.800 | 28,009 | -0.01(-0.21%) |
Mar 28, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.14(+3.00%) |
Mar 27, 2014 | 4.740 | 4.740 | 4.650 | 4.670 | 12,329 | +0.06(+1.30%) |
Mar 26, 2014 | 4.720 | 4.720 | 4.610 | 4.610 | 34,453 | +0.04(+0.88%) |
Mar 25, 2014 | 4.640 | 4.640 | 4.570 | 4.570 | 2,445 | -0.06(-1.30%) |
Mar 24, 2014 | 4.570 | 4.650 | 4.550 | 4.630 | 20,823 | +0.08(+1.76%) |
Mar 21, 2014 | 4.590 | 4.590 | 4.510 | 4.550 | 2,576 | +0.00(+0.00%) |
Mar 20, 2014 | 4.570 | 4.570 | 4.530 | 4.550 | 30,983 | -0.10(-2.15%) |
Mar 19, 2014 | 4.680 | 4.680 | 4.630 | 4.650 | 12,293 | +0.02(+0.43%) |
Mar 18, 2014 | 4.650 | 4.650 | 4.620 | 4.630 | 20,134 | -0.03(-0.64%) |
Mar 17, 2014 | 4.660 | 4.660 | 4.600 | 4.660 | 22,078 | +0.02(+0.43%) |
Mar 14, 2014 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | +0.04(+0.87%) |
Mar 13, 2014 | 4.650 | 4.650 | 4.540 | 4.600 | 23,247 | -0.04(-0.86%) |
Mar 12, 2014 | 4.630 | 4.720 | 4.630 | 4.640 | 18,977 | -0.02(-0.43%) |
Mar 11, 2014 | 4.760 | 4.760 | 4.660 | 4.660 | 8,556 | -0.06(-1.27%) |
Mar 10, 2014 | 4.800 | 4.800 | 4.720 | 4.720 | 4,176 | -0.09(-1.87%) |
Mar 07, 2014 | 4.860 | 4.860 | 4.810 | 4.810 | 0 | -0.09(-1.84%) |
Mar 06, 2014 | 4.900 | 4.900 | 4.800 | 4.900 | 16,333 | +0.03(+0.62%) |
Mar 05, 2014 | 4.830 | 4.870 | 4.820 | 4.870 | 18,741 | -0.02(-0.41%) |
Mar 04, 2014 | 4.890 | 4.890 | 4.830 | 4.890 | 10,778 | +0.11(+2.30%) |
Mar 03, 2014 | 4.810 | 4.810 | 4.780 | 4.780 | 25,049 | -0.13(-2.65%) |
Feb 28, 2014 | 4.920 | 4.920 | 4.900 | 4.910 | 0 | +0.06(+1.24%) |
Feb 27, 2014 | 4.810 | 4.890 | 4.810 | 4.850 | 7,875 | -0.04(-0.82%) |
Feb 26, 2014 | 4.800 | 4.890 | 4.800 | 4.890 | 3,891 | +0.09(+1.87%) |
Feb 25, 2014 | 4.770 | 4.820 | 4.770 | 4.800 | 14,162 | -0.03(-0.62%) |
Feb 24, 2014 | 4.830 | 4.830 | 4.760 | 4.830 | 7,568 | +0.04(+0.84%) |
Feb 21, 2014 | 4.760 | 4.860 | 4.760 | 4.790 | 0 | -0.06(-1.24%) |
Feb 20, 2014 | 4.810 | 4.850 | 4.800 | 4.850 | 30,422 | -0.03(-0.61%) |
Feb 19, 2014 | 4.830 | 4.940 | 4.830 | 4.880 | 59,295 | -0.02(-0.41%) |
Feb 18, 2014 | 4.900 | 4.900 | 4.800 | 4.900 | 18,920 | +0.18(+3.81%) |
Feb 14, 2014 | 4.720 | 4.720 | 4.720 | 0 | -0.08(-1.67%) | |
Feb 13, 2014 | 4.830 | 4.830 | 4.770 | 4.800 | 10,513 | -0.04(-0.83%) |
Feb 12, 2014 | 4.880 | 4.880 | 4.790 | 4.840 | 97,115 | +0.09(+1.89%) |
Feb 11, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 10,590 | +0.19(+4.17%) |
Feb 10, 2014 | 4.620 | 4.620 | 4.560 | 4.560 | 8,134 | -0.07(-1.51%) |
Feb 07, 2014 | 4.650 | 4.650 | 4.560 | 4.630 | 0 | +0.02(+0.43%) |
Feb 06, 2014 | 4.550 | 4.610 | 4.550 | 4.610 | 5,802 | +0.06(+1.32%) |
Feb 05, 2014 | 4.620 | 4.620 | 4.550 | 4.550 | 11,824 | +0.04(+0.89%) |
Feb 04, 2014 | 4.580 | 4.590 | 4.510 | 4.510 | 46,708 | -0.04(-0.88%) |
Feb 03, 2014 | 4.650 | 4.650 | 4.550 | 4.550 | 3,138 | -0.19(-4.01%) |
Jan 31, 2014 | 4.620 | 4.740 | 4.620 | 4.740 | 0 | +0.07(+1.50%) |
Jan 30, 2014 | 4.640 | 4.690 | 4.620 | 4.670 | 213,670 | +0.08(+1.74%) |
Jan 29, 2014 | 4.620 | 4.670 | 4.590 | 4.590 | 24,098 | -0.03(-0.54%) |
Jan 28, 2014 | 4.650 | 4.650 | 4.610 | 4.615 | 59,682 | -0.01(-0.32%) |
Jan 27, 2014 | 4.640 | 4.640 | 4.630 | 4.630 | 17,618 | -0.02(-0.43%) |
Jan 24, 2014 | 4.660 | 4.750 | 4.650 | 4.650 | 0 | -0.11(-2.31%) |
Jan 23, 2014 | 4.760 | 4.840 | 4.760 | 4.760 | 23,789 | -0.22(-4.42%) |
Jan 22, 2014 | 4.980 | 4.980 | 4.980 | 4.980 | 3,234 | +0.10(+1.96%) |
Jan 21, 2014 | 4.890 | 4.970 | 4.880 | 4.885 | 69,374 | -0.06(-1.12%) |
Jan 17, 2014 | 4.940 | 4.940 | 4.940 | 0 | +0.09(+1.86%) | |
Jan 16, 2014 | 4.950 | 4.950 | 4.850 | 4.850 | 6,253 | +0.01(+0.21%) |
Jan 15, 2014 | 4.840 | 4.840 | 4.840 | 4.840 | 25,744 | +0.01(+0.21%) |
Jan 14, 2014 | 4.830 | 4.830 | 4.830 | 4.830 | 6,446 | +0.03(+0.63%) |
Jan 13, 2014 | 4.850 | 4.850 | 4.740 | 4.800 | 4,369 | -0.03(-0.62%) |
Jan 10, 2014 | 4.800 | 4.850 | 4.800 | 4.830 | 18,733 | +0.02(+0.41%) |
Jan 09, 2014 | 4.830 | 4.900 | 4.810 | 4.810 | 9,534 | -0.05(-1.03%) |
Jan 08, 2014 | 4.810 | 4.900 | 4.810 | 4.860 | 21,035 | +0.02(+0.41%) |
Jan 07, 2014 | 4.920 | 4.920 | 4.840 | 4.840 | 20,041 | -0.06(-1.23%) |
Jan 06, 2014 | 4.880 | 4.970 | 4.880 | 4.900 | 20,251 | -0.10(-2.00%) |
Jan 03, 2014 | 4.910 | 5.000 | 4.910 | 5.000 | 114,801 | -0.08(-1.57%) |