Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.900 | 4.980 | 4.900 | 4.940 | 152,664 | +0.00(+0.00%) |
Mar 28, 2014 | 4.900 | 4.988 | 4.870 | 4.940 | 24,272 | +0.02(+0.41%) |
Mar 27, 2014 | 5.200 | 5.200 | 4.900 | 4.920 | 164,904 | -0.23(-4.47%) |
Mar 26, 2014 | 4.750 | 5.180 | 4.730 | 5.150 | 480,732 | +0.53(+11.47%) |
Mar 25, 2014 | 4.640 | 4.690 | 4.590 | 4.620 | 52,405 | +0.01(+0.22%) |
Mar 24, 2014 | 4.650 | 4.690 | 4.610 | 4.610 | 42,429 | -0.11(-2.33%) |
Mar 21, 2014 | 4.700 | 4.780 | 4.670 | 4.720 | 20,730 | -0.02(-0.42%) |
Mar 20, 2014 | 4.660 | 4.740 | 4.659 | 4.740 | 22,654 | +0.08(+1.72%) |
Mar 19, 2014 | 4.690 | 4.710 | 4.660 | 4.660 | 12,012 | -0.06(-1.27%) |
Mar 18, 2014 | 4.742 | 4.750 | 4.700 | 4.720 | 20,569 | -0.02(-0.42%) |
Mar 17, 2014 | 4.770 | 4.770 | 4.670 | 4.740 | 17,558 | +0.01(+0.21%) |
Mar 14, 2014 | 4.710 | 4.750 | 4.660 | 4.730 | 22,402 | -0.02(-0.42%) |
Mar 13, 2014 | 4.710 | 4.790 | 4.700 | 4.750 | 20,565 | +0.00(+0.00%) |
Mar 12, 2014 | 4.750 | 4.790 | 4.720 | 4.750 | 21,138 | -0.03(-0.63%) |
Mar 11, 2014 | 4.817 | 4.860 | 4.760 | 4.780 | 21,299 | -0.06(-1.24%) |
Mar 10, 2014 | 4.850 | 4.875 | 4.720 | 4.840 | 40,630 | -0.03(-0.62%) |
Mar 07, 2014 | 4.740 | 4.960 | 4.710 | 4.870 | 130,411 | +0.11(+2.31%) |
Mar 06, 2014 | 4.760 | 4.810 | 4.710 | 4.760 | 15,729 | +0.00(+0.00%) |
Mar 05, 2014 | 4.490 | 4.980 | 4.470 | 4.760 | 115,428 | +0.31(+7.06%) |
Mar 04, 2014 | 4.300 | 4.480 | 4.300 | 4.446 | 24,586 | +0.13(+2.91%) |
Mar 03, 2014 | 4.460 | 4.460 | 4.320 | 4.320 | 15,604 | -0.14(-3.14%) |
Feb 28, 2014 | 4.440 | 4.470 | 4.440 | 4.460 | 21,570 | +0.03(+0.79%) |
Feb 27, 2014 | 4.380 | 4.449 | 4.380 | 4.425 | 4,579 | +0.03(+0.57%) |
Feb 26, 2014 | 4.340 | 4.410 | 4.320 | 4.400 | 27,112 | +0.03(+0.69%) |
Feb 25, 2014 | 4.400 | 4.420 | 4.370 | 4.370 | 19,500 | -0.04(-0.91%) |
Feb 24, 2014 | 4.410 | 4.470 | 4.390 | 4.410 | 34,313 | +0.00(+0.00%) |
Feb 21, 2014 | 4.400 | 4.440 | 4.352 | 4.410 | 59,968 | -0.01(-0.23%) |
Feb 20, 2014 | 4.450 | 4.450 | 4.350 | 4.420 | 24,275 | -0.06(-1.34%) |
Feb 19, 2014 | 4.480 | 4.510 | 4.440 | 4.480 | 34,441 | -0.05(-1.10%) |
Feb 18, 2014 | 4.410 | 4.570 | 4.410 | 4.530 | 27,276 | +0.04(+0.89%) |
Feb 14, 2014 | 4.520 | 4.490 | 4.490 | 4.490 | 20,400 | -0.05(-1.10%) |
Feb 13, 2014 | 4.540 | 4.540 | 4.420 | 4.540 | 13,649 | +0.01(+0.24%) |
Feb 12, 2014 | 4.200 | 4.529 | 4.200 | 4.529 | 49,703 | +0.30(+7.08%) |
Feb 11, 2014 | 4.140 | 4.250 | 4.140 | 4.230 | 20,570 | +0.04(+0.95%) |
Feb 10, 2014 | 4.420 | 4.420 | 4.130 | 4.190 | 86,035 | -0.20(-4.56%) |
Feb 07, 2014 | 4.390 | 4.390 | 4.350 | 4.390 | 50,030 | +0.05(+1.15%) |
Feb 06, 2014 | 4.260 | 4.368 | 4.260 | 4.340 | 11,489 | +0.05(+1.17%) |
Feb 05, 2014 | 4.260 | 4.340 | 4.260 | 4.290 | 20,016 | -0.02(-0.50%) |
Feb 04, 2014 | 4.320 | 4.352 | 4.240 | 4.311 | 39,600 | -0.07(-1.57%) |
Feb 03, 2014 | 4.410 | 4.410 | 4.300 | 4.380 | 34,924 | -0.02(-0.45%) |
Jan 31, 2014 | 4.450 | 4.450 | 4.250 | 4.400 | 56,220 | -0.07(-1.57%) |
Jan 30, 2014 | 4.390 | 4.470 | 4.300 | 4.470 | 85,423 | +0.08(+1.82%) |
Jan 29, 2014 | 4.450 | 4.450 | 4.390 | 4.390 | 42,604 | -0.06(-1.35%) |
Jan 28, 2014 | 4.380 | 4.450 | 4.300 | 4.450 | 68,832 | +0.04(+0.91%) |
Jan 27, 2014 | 4.400 | 4.430 | 4.324 | 4.410 | 74,431 | +0.01(+0.20%) |
Jan 24, 2014 | 4.480 | 4.480 | 4.350 | 4.401 | 48,885 | -0.06(-1.32%) |
Jan 23, 2014 | 4.350 | 4.460 | 4.315 | 4.460 | 45,006 | +0.08(+1.83%) |
Jan 22, 2014 | 4.320 | 4.380 | 4.280 | 4.380 | 77,280 | +0.08(+1.86%) |
Jan 21, 2014 | 4.100 | 4.310 | 4.080 | 4.300 | 146,919 | -0.04(-0.92%) |
Jan 17, 2014 | 4.280 | 4.340 | 4.340 | 4.340 | 34,400 | +0.01(+0.23%) |
Jan 16, 2014 | 4.300 | 4.410 | 4.300 | 4.330 | 113,526 | -0.03(-0.69%) |
Jan 15, 2014 | 4.340 | 4.410 | 4.320 | 4.360 | 147,902 | +0.02(+0.46%) |
Jan 14, 2014 | 4.100 | 4.450 | 4.100 | 4.340 | 178,113 | +0.20(+4.83%) |
Jan 13, 2014 | 4.120 | 4.200 | 4.120 | 4.140 | 53,629 | +0.01(+0.24%) |
Jan 10, 2014 | 4.190 | 4.190 | 4.120 | 4.130 | 277,429 | -0.12(-2.82%) |
Jan 09, 2014 | 4.500 | 4.500 | 3.960 | 4.250 | 390,881 | -0.55(-11.46%) |
Jan 08, 2014 | 4.860 | 4.860 | 4.760 | 4.800 | 30,142 | -0.02(-0.41%) |
Jan 07, 2014 | 4.900 | 4.900 | 4.810 | 4.820 | 84,175 | -0.05(-1.03%) |
Jan 06, 2014 | 4.870 | 4.900 | 4.840 | 4.870 | 33,524 | +0.04(+0.83%) |
Jan 03, 2014 | 4.940 | 4.940 | 4.811 | 4.830 | 49,338 | -0.17(-3.40%) |