Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.250 | 6.610 | 6.020 | 6.220 | 5,846,942 | +0.40(+6.87%) |
Mar 28, 2014 | 5.430 | 6.240 | 5.270 | 5.820 | 5,383,960 | +0.39(+7.18%) |
Mar 27, 2014 | 5.260 | 5.970 | 5.050 | 5.430 | 4,627,311 | +0.18(+3.43%) |
Mar 26, 2014 | 5.680 | 5.940 | 5.160 | 5.250 | 5,466,047 | -1.00(-16.00%) |
Mar 25, 2014 | 4.150 | 6.340 | 4.091 | 6.250 | 10,664,554 | +2.11(+50.97%) |
Mar 24, 2014 | 4.270 | 4.470 | 3.900 | 4.140 | 1,069,400 | -0.08(-1.90%) |
Mar 21, 2014 | 4.270 | 4.450 | 4.031 | 4.220 | 627,104 | -0.03(-0.71%) |
Mar 20, 2014 | 4.500 | 4.540 | 4.210 | 4.250 | 561,714 | -0.23(-5.13%) |
Mar 19, 2014 | 4.220 | 4.580 | 4.160 | 4.480 | 1,132,158 | +0.27(+6.41%) |
Mar 18, 2014 | 4.160 | 4.380 | 4.160 | 4.210 | 543,754 | -0.01(-0.24%) |
Mar 17, 2014 | 4.190 | 4.450 | 4.180 | 4.220 | 899,739 | +0.03(+0.72%) |
Mar 14, 2014 | 4.350 | 4.500 | 4.120 | 4.190 | 754,614 | -0.19(-4.34%) |
Mar 13, 2014 | 4.390 | 4.720 | 4.310 | 4.380 | 1,093,171 | -0.02(-0.45%) |
Mar 12, 2014 | 4.570 | 4.690 | 4.300 | 4.400 | 1,025,508 | -0.10(-2.22%) |
Mar 11, 2014 | 5.430 | 5.490 | 4.370 | 4.500 | 4,013,730 | -1.15(-20.35%) |
Mar 10, 2014 | 5.290 | 5.960 | 4.800 | 5.650 | 3,725,189 | +0.43(+8.24%) |
Mar 07, 2014 | 4.700 | 5.450 | 4.460 | 5.220 | 3,807,972 | +0.65(+14.22%) |
Mar 06, 2014 | 4.300 | 4.680 | 4.150 | 4.570 | 3,126,674 | +0.30(+7.03%) |
Mar 05, 2014 | 4.000 | 4.350 | 4.000 | 4.270 | 1,492,971 | +0.28(+7.02%) |
Mar 04, 2014 | 4.060 | 4.200 | 3.880 | 3.990 | 1,593,833 | +0.25(+6.68%) |
Mar 03, 2014 | 3.500 | 4.170 | 3.500 | 3.740 | 3,512,163 | +0.33(+9.68%) |
Feb 28, 2014 | 3.100 | 3.540 | 2.950 | 3.410 | 3,081,533 | +0.41(+13.67%) |
Feb 27, 2014 | 2.720 | 3.040 | 2.700 | 3.000 | 796,069 | +0.30(+11.11%) |
Feb 26, 2014 | 2.680 | 2.850 | 2.660 | 2.700 | 393,866 | +0.07(+2.66%) |
Feb 25, 2014 | 2.600 | 2.750 | 2.560 | 2.630 | 541,793 | +0.05(+1.94%) |
Feb 24, 2014 | 2.650 | 2.690 | 2.550 | 2.580 | 453,270 | -0.06(-2.27%) |
Feb 21, 2014 | 2.680 | 2.700 | 2.582 | 2.640 | 156,371 | -0.02(-0.75%) |
Feb 20, 2014 | 2.630 | 2.690 | 2.616 | 2.660 | 147,985 | +0.05(+1.92%) |
Feb 19, 2014 | 2.800 | 2.810 | 2.590 | 2.610 | 607,715 | -0.21(-7.45%) |
Feb 18, 2014 | 2.970 | 3.070 | 2.780 | 2.820 | 645,135 | -0.05(-1.74%) |
Feb 14, 2014 | 2.650 | 2.870 | 2.870 | 2.870 | 1,002,000 | +0.20(+7.49%) |
Feb 13, 2014 | 2.700 | 2.701 | 2.600 | 2.670 | 184,838 | -0.04(-1.48%) |
Feb 12, 2014 | 2.590 | 2.760 | 2.550 | 2.710 | 519,849 | +0.13(+5.04%) |
Feb 11, 2014 | 2.550 | 2.690 | 2.520 | 2.580 | 488,362 | -0.03(-1.15%) |
Feb 10, 2014 | 2.630 | 2.640 | 2.520 | 2.610 | 340,340 | -0.05(-1.88%) |
Feb 07, 2014 | 2.610 | 2.740 | 2.610 | 2.660 | 235,557 | +0.06(+2.31%) |
Feb 06, 2014 | 2.750 | 2.760 | 2.570 | 2.600 | 267,087 | -0.15(-5.45%) |
Feb 05, 2014 | 2.800 | 2.830 | 2.700 | 2.750 | 352,384 | -0.05(-1.79%) |
Feb 04, 2014 | 2.590 | 2.850 | 2.510 | 2.800 | 630,669 | +0.21(+8.11%) |
Feb 03, 2014 | 2.640 | 2.710 | 2.500 | 2.590 | 341,679 | -0.08(-3.00%) |
Jan 31, 2014 | 2.500 | 2.750 | 2.400 | 2.670 | 504,838 | +0.08(+3.09%) |
Jan 30, 2014 | 2.660 | 2.660 | 2.520 | 2.590 | 287,012 | -0.04(-1.52%) |
Jan 29, 2014 | 2.660 | 2.710 | 2.600 | 2.630 | 221,419 | -0.09(-3.31%) |
Jan 28, 2014 | 2.780 | 2.840 | 2.680 | 2.720 | 203,921 | -0.04(-1.45%) |
Jan 27, 2014 | 2.910 | 2.920 | 2.500 | 2.760 | 1,084,846 | -0.18(-6.12%) |
Jan 24, 2014 | 3.210 | 3.240 | 2.900 | 2.940 | 529,702 | -0.19(-6.07%) |
Jan 23, 2014 | 3.210 | 3.380 | 3.100 | 3.130 | 261,778 | -0.11(-3.40%) |
Jan 22, 2014 | 3.160 | 3.340 | 3.160 | 3.240 | 264,198 | +0.06(+1.89%) |
Jan 21, 2014 | 3.350 | 3.390 | 3.070 | 3.180 | 985,162 | -0.17(-5.07%) |
Jan 17, 2014 | 3.560 | 3.350 | 3.350 | 3.350 | 365,400 | -0.23(-6.42%) |
Jan 16, 2014 | 3.650 | 3.830 | 3.560 | 3.580 | 537,628 | -0.04(-1.10%) |
Jan 15, 2014 | 3.380 | 3.630 | 3.362 | 3.620 | 316,350 | +0.24(+7.10%) |
Jan 14, 2014 | 3.390 | 3.470 | 3.350 | 3.380 | 263,737 | -0.03(-0.88%) |
Jan 13, 2014 | 3.510 | 3.580 | 3.350 | 3.410 | 527,915 | -0.21(-5.80%) |
Jan 10, 2014 | 3.590 | 3.730 | 3.500 | 3.620 | 301,050 | -0.04(-1.09%) |
Jan 09, 2014 | 3.710 | 3.750 | 3.410 | 3.660 | 550,284 | -0.01(-0.27%) |
Jan 08, 2014 | 3.940 | 3.980 | 3.630 | 3.670 | 896,137 | -0.23(-5.90%) |
Jan 07, 2014 | 3.560 | 3.900 | 3.510 | 3.900 | 1,445,990 | +0.39(+11.11%) |
Jan 06, 2014 | 3.290 | 3.600 | 3.230 | 3.510 | 990,681 | +0.21(+6.36%) |
Jan 03, 2014 | 3.320 | 3.321 | 3.150 | 3.300 | 481,167 | -0.02(-0.60%) |