Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.390 | 4.540 | 4.250 | 4.400 | 7,877,461 | +0.11(+2.56%) |
Mar 28, 2014 | 4.390 | 4.470 | 4.161 | 4.290 | 7,151,289 | -0.09(-2.05%) |
Mar 27, 2014 | 4.330 | 4.490 | 4.040 | 4.380 | 8,204,017 | +0.21(+5.04%) |
Mar 26, 2014 | 4.860 | 5.060 | 4.150 | 4.170 | 23,187,752 | -1.23(-22.78%) |
Mar 25, 2014 | 4.180 | 5.400 | 4.090 | 5.400 | 25,340,124 | +1.32(+32.19%) |
Mar 24, 2014 | 4.420 | 4.550 | 4.010 | 4.085 | 7,590,277 | -0.25(-5.66%) |
Mar 21, 2014 | 4.220 | 4.390 | 3.840 | 4.330 | 15,524,429 | +0.01(+0.23%) |
Mar 20, 2014 | 4.650 | 4.810 | 4.250 | 4.320 | 9,202,450 | -0.34(-7.30%) |
Mar 19, 2014 | 4.700 | 4.980 | 4.577 | 4.660 | 10,905,214 | -0.10(-2.10%) |
Mar 18, 2014 | 5.030 | 5.140 | 4.740 | 4.760 | 13,737,700 | -0.43(-8.29%) |
Mar 17, 2014 | 6.040 | 6.050 | 4.930 | 5.190 | 16,904,628 | -0.50(-8.79%) |
Mar 14, 2014 | 5.710 | 6.240 | 5.310 | 5.690 | 19,760,526 | -0.29(-4.85%) |
Mar 13, 2014 | 5.880 | 6.390 | 5.465 | 5.980 | 30,958,454 | +0.62(+11.57%) |
Mar 12, 2014 | 4.925 | 5.760 | 4.160 | 5.360 | 32,507,190 | +0.26(+5.10%) |
Mar 11, 2014 | 7.610 | 8.380 | 5.010 | 5.100 | 74,730,192 | -1.78(-25.87%) |
Mar 10, 2014 | 5.960 | 7.380 | 5.640 | 6.880 | 51,343,900 | +1.60(+30.30%) |
Mar 07, 2014 | 5.200 | 5.590 | 5.000 | 5.280 | 22,723,496 | +0.20(+3.94%) |
Mar 06, 2014 | 5.050 | 5.350 | 4.940 | 5.080 | 13,045,402 | -0.28(-5.22%) |
Mar 05, 2014 | 5.860 | 5.890 | 5.060 | 5.360 | 23,407,050 | +0.00(+0.00%) |
Mar 04, 2014 | 4.750 | 5.720 | 4.650 | 5.360 | 38,300,624 | +1.13(+26.71%) |
Mar 03, 2014 | 3.470 | 4.470 | 3.370 | 4.230 | 15,263,974 | +0.53(+14.32%) |
Feb 28, 2014 | 3.600 | 3.880 | 3.600 | 3.700 | 9,316,705 | +0.12(+3.35%) |
Feb 27, 2014 | 3.250 | 3.750 | 3.160 | 3.580 | 11,672,266 | +0.23(+6.87%) |
Feb 26, 2014 | 3.100 | 3.370 | 3.070 | 3.350 | 12,095,312 | +0.42(+14.33%) |
Feb 25, 2014 | 2.810 | 3.110 | 2.710 | 2.930 | 8,455,458 | +0.11(+3.90%) |
Feb 24, 2014 | 2.430 | 2.820 | 2.430 | 2.820 | 6,297,347 | +0.39(+16.05%) |
Feb 21, 2014 | 2.330 | 2.450 | 2.310 | 2.430 | 1,426,035 | +0.13(+5.65%) |
Feb 20, 2014 | 2.350 | 2.370 | 2.250 | 2.300 | 2,016,597 | -0.08(-3.36%) |
Feb 19, 2014 | 2.380 | 2.420 | 2.370 | 2.380 | 1,465,981 | -0.01(-0.42%) |
Feb 18, 2014 | 2.450 | 2.500 | 2.390 | 2.390 | 2,334,744 | -0.01(-0.42%) |
Feb 14, 2014 | 2.410 | 2.400 | 2.400 | 2.400 | 2,140,300 | +0.03(+1.27%) |
Feb 13, 2014 | 2.350 | 2.450 | 2.320 | 2.370 | 1,914,846 | +0.00(+0.00%) |
Feb 12, 2014 | 2.280 | 2.420 | 2.260 | 2.370 | 2,567,366 | +0.10(+4.41%) |
Feb 11, 2014 | 2.260 | 2.280 | 2.200 | 2.270 | 1,271,235 | +0.03(+1.34%) |
Feb 10, 2014 | 2.190 | 2.260 | 2.130 | 2.240 | 2,819,649 | +0.19(+9.27%) |
Feb 07, 2014 | 2.060 | 2.110 | 2.040 | 2.050 | 635,871 | -0.01(-0.49%) |
Feb 06, 2014 | 2.020 | 2.120 | 2.020 | 2.060 | 1,193,444 | +0.04(+1.98%) |
Feb 05, 2014 | 2.130 | 2.140 | 2.000 | 2.020 | 1,383,549 | -0.11(-5.16%) |
Feb 04, 2014 | 2.020 | 2.130 | 1.950 | 2.130 | 2,001,081 | +0.08(+3.90%) |
Feb 03, 2014 | 2.210 | 2.210 | 2.000 | 2.050 | 1,837,623 | -0.07(-3.30%) |
Jan 31, 2014 | 2.090 | 2.180 | 1.980 | 2.120 | 3,913,904 | +0.16(+8.16%) |
Jan 30, 2014 | 2.030 | 2.070 | 1.933 | 1.960 | 1,242,730 | -0.03(-1.51%) |
Jan 29, 2014 | 1.940 | 2.120 | 1.890 | 1.990 | 3,150,148 | +0.03(+1.53%) |
Jan 28, 2014 | 1.840 | 1.980 | 1.830 | 1.960 | 1,412,956 | +0.11(+5.95%) |
Jan 27, 2014 | 1.930 | 2.020 | 1.750 | 1.850 | 2,933,023 | -0.08(-4.15%) |
Jan 24, 2014 | 1.910 | 2.000 | 1.850 | 1.930 | 3,503,597 | -0.13(-6.31%) |
Jan 23, 2014 | 2.100 | 2.150 | 2.060 | 2.060 | 2,030,713 | -0.13(-5.94%) |
Jan 22, 2014 | 2.270 | 2.290 | 2.150 | 2.190 | 2,182,952 | -0.11(-4.78%) |
Jan 21, 2014 | 2.410 | 2.430 | 2.250 | 2.300 | 1,902,209 | -0.03(-1.29%) |
Jan 17, 2014 | 2.410 | 2.330 | 2.330 | 2.330 | 2,260,400 | -0.08(-3.32%) |
Jan 16, 2014 | 2.390 | 2.570 | 2.350 | 2.410 | 4,832,340 | +0.05(+2.12%) |
Jan 15, 2014 | 2.300 | 2.440 | 2.300 | 2.360 | 1,941,602 | +0.06(+2.61%) |
Jan 14, 2014 | 2.390 | 2.390 | 2.240 | 2.300 | 1,700,001 | -0.02(-0.86%) |
Jan 13, 2014 | 2.510 | 2.550 | 2.250 | 2.320 | 4,239,934 | -0.14(-5.69%) |
Jan 10, 2014 | 2.455 | 2.560 | 2.320 | 2.460 | 8,084,103 | +0.38(+18.27%) |
Jan 09, 2014 | 2.090 | 2.310 | 2.000 | 2.080 | 5,433,045 | -0.19(-8.37%) |
Jan 08, 2014 | 2.380 | 2.700 | 2.200 | 2.270 | 16,807,076 | -0.20(-8.10%) |
Jan 07, 2014 | 1.920 | 2.500 | 1.870 | 2.470 | 18,624,162 | +0.62(+33.51%) |
Jan 06, 2014 | 1.880 | 1.910 | 1.760 | 1.850 | 2,348,841 | -0.01(-0.54%) |
Jan 03, 2014 | 1.780 | 1.910 | 1.695 | 1.860 | 8,599,108 | +0.11(+6.29%) |