Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.170 | 4.250 | 4.140 | 4.140 | 269,668 | -0.03(-0.72%) |
Mar 28, 2014 | 4.210 | 4.270 | 4.131 | 4.170 | 323,630 | -0.06(-1.42%) |
Mar 27, 2014 | 4.190 | 4.270 | 4.180 | 4.230 | 329,606 | +0.04(+0.95%) |
Mar 26, 2014 | 4.230 | 4.240 | 4.170 | 4.190 | 617,413 | +0.01(+0.24%) |
Mar 25, 2014 | 4.150 | 4.200 | 4.120 | 4.180 | 386,328 | +0.07(+1.70%) |
Mar 24, 2014 | 4.040 | 4.120 | 4.010 | 4.110 | 557,431 | +0.16(+4.05%) |
Mar 21, 2014 | 4.110 | 4.130 | 3.880 | 3.950 | 1,762,885 | -0.13(-3.19%) |
Mar 20, 2014 | 4.150 | 4.210 | 4.070 | 4.080 | 398,954 | -0.06(-1.45%) |
Mar 19, 2014 | 4.260 | 4.280 | 4.130 | 4.140 | 482,316 | -0.13(-3.04%) |
Mar 18, 2014 | 4.250 | 4.300 | 4.248 | 4.270 | 282,263 | +0.00(+0.00%) |
Mar 17, 2014 | 4.300 | 4.350 | 4.260 | 4.270 | 344,467 | -0.02(-0.47%) |
Mar 14, 2014 | 4.310 | 4.320 | 4.271 | 4.290 | 297,417 | -0.02(-0.46%) |
Mar 13, 2014 | 4.400 | 4.480 | 4.230 | 4.310 | 432,382 | -0.09(-2.05%) |
Mar 12, 2014 | 4.440 | 4.470 | 4.390 | 4.400 | 277,510 | -0.03(-0.68%) |
Mar 11, 2014 | 4.520 | 4.537 | 4.410 | 4.430 | 405,794 | -0.11(-2.42%) |
Mar 10, 2014 | 4.600 | 4.638 | 4.520 | 4.540 | 232,902 | -0.07(-1.52%) |
Mar 07, 2014 | 4.650 | 4.650 | 4.560 | 4.610 | 103,026 | +0.00(+0.00%) |
Mar 06, 2014 | 4.660 | 4.690 | 4.600 | 4.610 | 175,986 | -0.01(-0.22%) |
Mar 05, 2014 | 4.490 | 4.650 | 4.440 | 4.620 | 282,484 | +0.11(+2.44%) |
Mar 04, 2014 | 4.500 | 4.580 | 4.490 | 4.510 | 406,279 | +0.04(+0.89%) |
Mar 03, 2014 | 4.460 | 4.530 | 4.420 | 4.470 | 393,416 | -0.05(-1.11%) |
Feb 28, 2014 | 4.550 | 4.580 | 4.440 | 4.520 | 206,427 | -0.01(-0.22%) |
Feb 27, 2014 | 4.510 | 4.600 | 4.500 | 4.530 | 245,756 | -0.02(-0.44%) |
Feb 26, 2014 | 4.650 | 4.680 | 4.540 | 4.550 | 279,487 | -0.09(-1.94%) |
Feb 25, 2014 | 4.690 | 4.770 | 4.630 | 4.640 | 291,677 | -0.08(-1.69%) |
Feb 24, 2014 | 4.720 | 4.730 | 4.650 | 4.720 | 502,664 | +0.03(+0.64%) |
Feb 21, 2014 | 4.690 | 4.750 | 4.620 | 4.690 | 510,791 | +0.03(+0.64%) |
Feb 20, 2014 | 4.530 | 4.730 | 4.500 | 4.660 | 734,894 | +0.11(+2.42%) |
Feb 19, 2014 | 4.250 | 4.550 | 4.110 | 4.550 | 1,137,697 | +0.04(+0.89%) |
Feb 18, 2014 | 4.460 | 4.560 | 4.450 | 4.510 | 555,022 | +0.08(+1.81%) |
Feb 14, 2014 | 4.510 | 4.430 | 4.430 | 4.430 | 355,200 | -0.07(-1.56%) |
Feb 13, 2014 | 4.430 | 4.540 | 4.420 | 4.500 | 271,233 | +0.05(+1.12%) |
Feb 12, 2014 | 4.500 | 4.530 | 4.430 | 4.450 | 285,133 | -0.05(-1.11%) |
Feb 11, 2014 | 4.520 | 4.560 | 4.490 | 4.500 | 216,696 | -0.04(-0.88%) |
Feb 10, 2014 | 4.530 | 4.570 | 4.480 | 4.540 | 180,113 | +0.02(+0.44%) |
Feb 07, 2014 | 4.500 | 4.580 | 4.490 | 4.520 | 182,814 | +0.01(+0.22%) |
Feb 06, 2014 | 4.540 | 4.600 | 4.470 | 4.510 | 228,623 | +0.01(+0.22%) |
Feb 05, 2014 | 4.450 | 4.520 | 4.310 | 4.500 | 307,379 | +0.03(+0.67%) |
Feb 04, 2014 | 4.410 | 4.540 | 4.385 | 4.470 | 271,064 | +0.06(+1.36%) |
Feb 03, 2014 | 4.500 | 4.630 | 4.400 | 4.410 | 399,500 | -0.08(-1.78%) |
Jan 31, 2014 | 4.470 | 4.545 | 4.470 | 4.490 | 282,894 | -0.05(-1.10%) |
Jan 30, 2014 | 4.520 | 4.650 | 4.500 | 4.540 | 226,602 | +0.05(+1.11%) |
Jan 29, 2014 | 4.490 | 4.640 | 4.410 | 4.490 | 285,086 | -0.06(-1.32%) |
Jan 28, 2014 | 4.640 | 4.740 | 4.470 | 4.550 | 358,009 | -0.08(-1.73%) |
Jan 27, 2014 | 4.580 | 4.720 | 4.500 | 4.630 | 465,866 | +0.02(+0.43%) |
Jan 24, 2014 | 4.640 | 4.710 | 4.570 | 4.610 | 265,799 | -0.08(-1.71%) |
Jan 23, 2014 | 4.750 | 4.750 | 4.660 | 4.690 | 207,152 | -0.06(-1.26%) |
Jan 22, 2014 | 4.620 | 4.770 | 4.600 | 4.750 | 354,187 | +0.13(+2.81%) |
Jan 21, 2014 | 4.730 | 4.750 | 4.560 | 4.620 | 277,884 | -0.06(-1.28%) |
Jan 17, 2014 | 4.760 | 4.680 | 4.680 | 4.680 | 152,100 | -0.07(-1.47%) |
Jan 16, 2014 | 4.760 | 4.780 | 4.710 | 4.750 | 193,271 | +0.01(+0.21%) |
Jan 15, 2014 | 4.690 | 4.780 | 4.630 | 4.740 | 211,649 | +0.05(+1.07%) |
Jan 14, 2014 | 4.690 | 4.730 | 4.630 | 4.690 | 150,918 | +0.04(+0.86%) |
Jan 13, 2014 | 4.680 | 4.790 | 4.620 | 4.650 | 264,624 | -0.05(-1.06%) |
Jan 10, 2014 | 4.700 | 4.780 | 4.660 | 4.700 | 331,457 | +0.04(+0.86%) |
Jan 09, 2014 | 4.880 | 4.900 | 4.640 | 4.660 | 511,415 | -0.22(-4.51%) |
Jan 08, 2014 | 4.610 | 4.940 | 4.600 | 4.880 | 989,488 | +0.25(+5.40%) |
Jan 07, 2014 | 4.610 | 4.650 | 4.510 | 4.630 | 222,038 | +0.07(+1.54%) |
Jan 06, 2014 | 4.560 | 4.650 | 4.540 | 4.560 | 221,774 | +0.02(+0.44%) |
Jan 03, 2014 | 4.560 | 4.610 | 4.510 | 4.540 | 167,056 | -0.03(-0.66%) |