Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.840 | 4.840 | 4.803 | 4.820 | 2,850 | +0.04(+0.83%) |
Mar 28, 2014 | 4.900 | 4.900 | 4.780 | 4.780 | 2,300 | +0.01(+0.21%) |
Mar 27, 2014 | 4.690 | 4.800 | 4.690 | 4.770 | 3,254 | -0.04(-0.83%) |
Mar 26, 2014 | 4.920 | 4.920 | 4.800 | 4.810 | 13,656 | -0.13(-2.63%) |
Mar 25, 2014 | 4.940 | 4.940 | 4.920 | 4.940 | 9,263 | +0.03(+0.59%) |
Mar 24, 2014 | 5.000 | 5.130 | 4.910 | 4.911 | 34,278 | -0.17(-3.33%) |
Mar 21, 2014 | 5.170 | 5.209 | 5.040 | 5.080 | 26,284 | -0.09(-1.74%) |
Mar 20, 2014 | 5.380 | 5.450 | 5.170 | 5.170 | 25,890 | -0.14(-2.64%) |
Mar 19, 2014 | 5.680 | 6.370 | 5.290 | 5.310 | 174,147 | -0.28(-4.99%) |
Mar 18, 2014 | 5.650 | 5.680 | 5.451 | 5.589 | 2,375 | -0.06(-1.08%) |
Mar 17, 2014 | 5.530 | 5.680 | 5.530 | 5.650 | 1,473 | +0.16(+2.91%) |
Mar 14, 2014 | 5.280 | 5.490 | 5.280 | 5.490 | 2,669 | +0.15(+2.81%) |
Mar 13, 2014 | 5.650 | 5.670 | 5.270 | 5.340 | 32,833 | -0.32(-5.65%) |
Mar 12, 2014 | 5.600 | 5.850 | 5.600 | 5.660 | 17,313 | +0.13(+2.35%) |
Mar 11, 2014 | 5.570 | 5.580 | 5.350 | 5.530 | 30,876 | +0.03(+0.55%) |
Mar 10, 2014 | 5.400 | 5.500 | 5.400 | 5.500 | 48,644 | +0.25(+4.76%) |
Mar 07, 2014 | 5.229 | 5.300 | 5.229 | 5.250 | 4,017 | +0.05(+0.96%) |
Mar 06, 2014 | 5.420 | 5.630 | 5.129 | 5.200 | 18,432 | -0.08(-1.58%) |
Mar 05, 2014 | 5.220 | 5.368 | 5.110 | 5.284 | 5,756 | +0.02(+0.35%) |
Mar 04, 2014 | 5.490 | 5.650 | 5.265 | 5.265 | 12,886 | -0.08(-1.40%) |
Mar 03, 2014 | 5.650 | 5.700 | 5.145 | 5.340 | 3,391 | -0.01(-0.19%) |
Feb 28, 2014 | 5.600 | 5.610 | 5.350 | 5.350 | 8,831 | -0.25(-4.46%) |
Feb 27, 2014 | 5.790 | 5.820 | 5.450 | 5.600 | 2,810 | -0.20(-3.45%) |
Feb 26, 2014 | 5.157 | 5.800 | 5.157 | 5.800 | 2,300 | +0.30(+5.46%) |
Feb 25, 2014 | 5.410 | 5.931 | 5.370 | 5.500 | 22,259 | +0.05(+0.92%) |
Feb 24, 2014 | 5.410 | 5.480 | 5.101 | 5.450 | 58,328 | +0.23(+4.41%) |
Feb 21, 2014 | 5.240 | 5.240 | 5.190 | 5.220 | 16,018 | +0.07(+1.36%) |
Feb 20, 2014 | 5.140 | 5.150 | 4.932 | 5.150 | 1,200 | +0.00(+0.00%) |
Feb 19, 2014 | 5.200 | 5.200 | 4.960 | 5.150 | 3,508 | -0.01(-0.25%) |
Feb 18, 2014 | 5.020 | 5.180 | 4.950 | 5.163 | 4,902 | +0.21(+4.30%) |
Feb 14, 2014 | 5.130 | 4.950 | 4.950 | 4.950 | 1,700 | -0.20(-3.88%) |
Feb 13, 2014 | 5.178 | 5.178 | 5.150 | 5.150 | 589 | -0.00(-0.09%) |
Feb 12, 2014 | 5.050 | 5.154 | 5.000 | 5.154 | 8,658 | +0.10(+2.07%) |
Feb 11, 2014 | 5.150 | 5.220 | 5.050 | 5.050 | 14,474 | -0.10(-1.94%) |
Feb 10, 2014 | 5.000 | 5.150 | 5.000 | 5.150 | 13,520 | +0.15(+3.00%) |
Feb 07, 2014 | 5.160 | 5.160 | 5.000 | 5.000 | 1,700 | +0.00(+0.00%) |
Feb 06, 2014 | 5.240 | 5.240 | 4.890 | 5.000 | 21,037 | +0.05(+1.01%) |
Feb 05, 2014 | 4.900 | 4.950 | 4.900 | 4.950 | 4,233 | +0.14(+2.91%) |
Feb 04, 2014 | 4.980 | 4.980 | 4.750 | 4.810 | 17,108 | -0.10(-2.04%) |
Feb 03, 2014 | 5.100 | 5.110 | 4.750 | 4.910 | 41,397 | -0.11(-2.19%) |
Jan 31, 2014 | 5.240 | 5.240 | 4.950 | 5.020 | 34,046 | -0.09(-1.76%) |
Jan 30, 2014 | 5.430 | 5.620 | 5.000 | 5.110 | 54,714 | -0.18(-3.40%) |
Jan 29, 2014 | 5.700 | 5.800 | 5.260 | 5.290 | 123,759 | -0.17(-3.19%) |
Jan 28, 2014 | 5.370 | 5.510 | 5.103 | 5.464 | 107,151 | -0.08(-1.37%) |
Jan 27, 2014 | 5.290 | 6.250 | 5.200 | 5.540 | 290,729 | +0.33(+6.33%) |
Jan 24, 2014 | 5.310 | 5.310 | 5.210 | 5.210 | 1,920 | -0.10(-1.88%) |
Jan 23, 2014 | 5.230 | 5.319 | 5.185 | 5.310 | 25,115 | +0.08(+1.53%) |
Jan 22, 2014 | 5.250 | 5.250 | 5.180 | 5.230 | 15,843 | +0.01(+0.19%) |
Jan 21, 2014 | 5.040 | 5.220 | 5.040 | 5.220 | 8,731 | +0.15(+2.96%) |
Jan 17, 2014 | 5.290 | 5.070 | 5.070 | 5.070 | 8,200 | -0.22(-4.16%) |
Jan 16, 2014 | 5.395 | 5.400 | 5.290 | 5.290 | 400 | -0.10(-1.95%) |
Jan 15, 2014 | 5.280 | 5.480 | 5.270 | 5.395 | 13,185 | -0.09(-1.71%) |
Jan 14, 2014 | 5.390 | 5.599 | 5.200 | 5.489 | 29,657 | +0.16(+3.00%) |
Jan 13, 2014 | 5.490 | 5.490 | 5.302 | 5.329 | 9,411 | -0.11(-2.04%) |
Jan 10, 2014 | 5.280 | 5.650 | 5.280 | 5.440 | 9,662 | +0.16(+3.03%) |
Jan 09, 2014 | 5.100 | 5.450 | 5.063 | 5.280 | 53,758 | +0.18(+3.53%) |
Jan 08, 2014 | 5.120 | 5.200 | 5.100 | 5.100 | 2,600 | -0.00(-0.00%) |
Jan 07, 2014 | 5.040 | 5.290 | 5.040 | 5.100 | 6,610 | +0.09(+1.80%) |
Jan 06, 2014 | 4.970 | 5.011 | 4.970 | 5.010 | 3,200 | -0.11(-2.15%) |
Jan 03, 2014 | 5.100 | 5.120 | 4.976 | 5.120 | 19,075 | -0.07(-1.30%) |