Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.490 | 4.530 | 4.430 | 4.500 | 39,729 | -0.01(-0.22%) |
Mar 28, 2014 | 4.490 | 4.530 | 4.465 | 4.510 | 33,709 | +0.04(+0.89%) |
Mar 27, 2014 | 4.460 | 4.470 | 4.420 | 4.470 | 14,013 | -0.02(-0.45%) |
Mar 26, 2014 | 4.510 | 4.530 | 4.440 | 4.490 | 6,330 | +0.02(+0.45%) |
Mar 25, 2014 | 4.490 | 4.590 | 4.440 | 4.470 | 24,570 | +0.02(+0.45%) |
Mar 24, 2014 | 4.480 | 4.480 | 4.330 | 4.450 | 18,618 | -0.02(-0.45%) |
Mar 21, 2014 | 4.550 | 4.590 | 4.450 | 4.470 | 95,738 | -0.11(-2.40%) |
Mar 20, 2014 | 4.580 | 4.650 | 4.500 | 4.580 | 33,964 | +0.04(+0.88%) |
Mar 19, 2014 | 4.559 | 4.630 | 4.490 | 4.540 | 30,720 | +0.04(+0.89%) |
Mar 18, 2014 | 4.480 | 4.550 | 4.440 | 4.500 | 100,365 | -0.01(-0.22%) |
Mar 17, 2014 | 4.550 | 4.550 | 4.370 | 4.510 | 66,294 | -0.07(-1.53%) |
Mar 14, 2014 | 4.530 | 4.638 | 4.470 | 4.580 | 117,072 | +0.03(+0.66%) |
Mar 13, 2014 | 4.630 | 4.680 | 4.530 | 4.550 | 52,530 | -0.05(-1.09%) |
Mar 12, 2014 | 4.660 | 4.700 | 4.570 | 4.600 | 67,097 | -0.10(-2.13%) |
Mar 11, 2014 | 4.680 | 4.825 | 4.670 | 4.700 | 73,840 | +0.00(+0.00%) |
Mar 10, 2014 | 4.700 | 4.750 | 4.630 | 4.700 | 135,144 | -0.05(-1.05%) |
Mar 07, 2014 | 4.710 | 5.100 | 4.630 | 4.750 | 284,014 | +0.01(+0.21%) |
Mar 06, 2014 | 4.680 | 4.750 | 4.610 | 4.740 | 30,692 | +0.04(+0.85%) |
Mar 05, 2014 | 4.630 | 4.710 | 4.600 | 4.700 | 58,766 | -0.06(-1.26%) |
Mar 04, 2014 | 4.650 | 4.780 | 4.610 | 4.760 | 76,176 | +0.09(+1.93%) |
Mar 03, 2014 | 4.600 | 4.690 | 4.600 | 4.670 | 27,620 | +0.04(+0.86%) |
Feb 28, 2014 | 4.620 | 4.690 | 4.600 | 4.630 | 26,912 | -0.04(-0.86%) |
Feb 27, 2014 | 4.600 | 4.670 | 4.600 | 4.670 | 27,561 | +0.07(+1.52%) |
Feb 26, 2014 | 4.700 | 4.740 | 4.600 | 4.600 | 20,947 | -0.09(-1.92%) |
Feb 25, 2014 | 4.700 | 4.800 | 4.690 | 4.690 | 28,117 | -0.02(-0.42%) |
Feb 24, 2014 | 4.770 | 4.780 | 4.710 | 4.710 | 4,147 | -0.07(-1.46%) |
Feb 21, 2014 | 4.830 | 4.923 | 4.690 | 4.780 | 21,020 | +0.00(+0.00%) |
Feb 20, 2014 | 4.820 | 4.870 | 4.770 | 4.780 | 10,956 | -0.08(-1.65%) |
Feb 19, 2014 | 4.830 | 4.940 | 4.730 | 4.860 | 28,453 | -0.03(-0.61%) |
Feb 18, 2014 | 4.760 | 4.930 | 4.760 | 4.890 | 20,557 | +0.13(+2.73%) |
Feb 14, 2014 | 4.770 | 4.760 | 4.760 | 4.760 | 8,000 | +0.06(+1.28%) |
Feb 13, 2014 | 4.740 | 4.870 | 4.660 | 4.700 | 18,063 | -0.07(-1.47%) |
Feb 12, 2014 | 4.760 | 4.839 | 4.700 | 4.770 | 11,245 | +0.04(+0.85%) |
Feb 11, 2014 | 4.730 | 4.810 | 4.670 | 4.730 | 17,549 | +0.00(+0.00%) |
Feb 10, 2014 | 4.700 | 4.750 | 4.700 | 4.730 | 13,491 | +0.03(+0.64%) |
Feb 07, 2014 | 4.670 | 4.720 | 4.670 | 4.700 | 15,351 | +0.09(+1.95%) |
Feb 06, 2014 | 4.690 | 4.690 | 4.600 | 4.610 | 12,630 | -0.09(-1.91%) |
Feb 05, 2014 | 4.870 | 4.870 | 4.690 | 4.700 | 21,276 | -0.30(-6.00%) |
Feb 04, 2014 | 4.560 | 5.040 | 4.510 | 5.000 | 36,790 | +0.50(+11.11%) |
Feb 03, 2014 | 4.702 | 4.730 | 4.500 | 4.500 | 16,086 | -0.20(-4.26%) |
Jan 31, 2014 | 4.710 | 4.784 | 4.660 | 4.700 | 23,223 | -0.12(-2.49%) |
Jan 30, 2014 | 4.920 | 4.930 | 4.810 | 4.820 | 14,453 | +0.10(+2.12%) |
Jan 29, 2014 | 4.820 | 4.840 | 4.670 | 4.720 | 15,162 | -0.16(-3.28%) |
Jan 28, 2014 | 4.650 | 4.960 | 4.650 | 4.880 | 139,163 | +0.21(+4.50%) |
Jan 27, 2014 | 4.720 | 4.820 | 4.670 | 4.670 | 22,340 | -0.12(-2.51%) |
Jan 24, 2014 | 4.920 | 4.980 | 4.790 | 4.790 | 11,290 | -0.12(-2.44%) |
Jan 23, 2014 | 4.990 | 4.990 | 4.910 | 4.910 | 5,291 | -0.09(-1.80%) |
Jan 22, 2014 | 5.010 | 5.029 | 4.960 | 5.000 | 18,487 | +0.03(+0.60%) |
Jan 21, 2014 | 4.940 | 5.040 | 4.920 | 4.970 | 13,772 | +0.02(+0.40%) |
Jan 17, 2014 | 4.900 | 4.950 | 4.950 | 4.950 | 17,600 | +0.03(+0.61%) |
Jan 16, 2014 | 4.926 | 4.990 | 4.890 | 4.920 | 16,792 | +0.00(+0.00%) |
Jan 15, 2014 | 4.970 | 4.990 | 4.900 | 4.920 | 13,797 | -0.05(-1.01%) |
Jan 14, 2014 | 5.070 | 5.080 | 4.950 | 4.970 | 28,992 | -0.11(-2.17%) |
Jan 13, 2014 | 5.100 | 5.120 | 5.020 | 5.080 | 44,855 | -0.05(-0.97%) |
Jan 10, 2014 | 5.100 | 5.150 | 5.080 | 5.130 | 39,632 | +0.00(+0.00%) |
Jan 09, 2014 | 5.100 | 5.170 | 5.050 | 5.130 | 43,296 | +0.03(+0.59%) |
Jan 08, 2014 | 5.101 | 5.190 | 5.030 | 5.100 | 57,561 | -0.02(-0.39%) |
Jan 07, 2014 | 5.140 | 5.161 | 5.100 | 5.120 | 9,626 | +0.01(+0.20%) |
Jan 06, 2014 | 5.110 | 5.150 | 5.070 | 5.110 | 52,160 | +0.03(+0.59%) |
Jan 03, 2014 | 5.110 | 5.160 | 5.080 | 5.080 | 19,384 | -0.06(-1.17%) |