Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.872 | 5.026 | 4.815 | 4.970 | 53,404 | +0.13(+2.79%) |
Mar 28, 2014 | 5.013 | 5.075 | 4.780 | 4.835 | 35,532 | -0.10(-2.08%) |
Mar 27, 2014 | 5.077 | 5.184 | 4.843 | 4.938 | 96,832 | -0.19(-3.66%) |
Mar 26, 2014 | 5.003 | 5.173 | 4.957 | 5.125 | 64,280 | -0.07(-1.39%) |
Mar 25, 2014 | 5.650 | 5.650 | 5.032 | 5.197 | 60,584 | -0.25(-4.55%) |
Mar 24, 2014 | 5.650 | 5.670 | 5.362 | 5.445 | 68,832 | -0.24(-4.26%) |
Mar 21, 2014 | 5.575 | 5.688 | 5.367 | 5.688 | 100,068 | +0.17(+2.99%) |
Mar 20, 2014 | 5.560 | 5.673 | 5.442 | 5.522 | 41,732 | -0.01(-0.18%) |
Mar 19, 2014 | 5.567 | 5.628 | 5.530 | 5.532 | 63,592 | -0.03(-0.54%) |
Mar 18, 2014 | 5.567 | 5.625 | 5.490 | 5.562 | 29,936 | -0.03(-0.58%) |
Mar 17, 2014 | 5.577 | 5.690 | 5.574 | 5.595 | 90,196 | +0.04(+0.67%) |
Mar 14, 2014 | 5.513 | 5.710 | 5.513 | 5.558 | 57,796 | +0.01(+0.18%) |
Mar 13, 2014 | 5.460 | 5.690 | 5.428 | 5.548 | 80,868 | -0.12(-2.20%) |
Mar 12, 2014 | 5.675 | 5.713 | 5.487 | 5.673 | 77,728 | +0.01(+0.13%) |
Mar 11, 2014 | 5.662 | 5.750 | 5.600 | 5.665 | 139,172 | +0.08(+1.48%) |
Mar 10, 2014 | 5.122 | 5.673 | 4.894 | 5.582 | 108,624 | +0.49(+9.73%) |
Mar 07, 2014 | 5.077 | 5.125 | 5.075 | 5.088 | 41,832 | +0.02(+0.39%) |
Mar 06, 2014 | 4.925 | 5.105 | 4.925 | 5.067 | 66,932 | +0.13(+2.63%) |
Mar 05, 2014 | 4.797 | 4.950 | 4.751 | 4.938 | 108,160 | +0.17(+3.67%) |
Mar 04, 2014 | 4.625 | 4.765 | 4.625 | 4.763 | 105,760 | +0.14(+2.97%) |
Mar 03, 2014 | 4.598 | 4.625 | 4.550 | 4.625 | 56,800 | +0.08(+1.76%) |
Feb 28, 2014 | 4.558 | 4.750 | 4.537 | 4.545 | 49,532 | -0.23(-4.77%) |
Feb 27, 2014 | 4.625 | 4.798 | 4.625 | 4.772 | 17,544 | +0.17(+3.64%) |
Feb 26, 2014 | 4.652 | 4.710 | 4.562 | 4.605 | 84,136 | -0.08(-1.71%) |
Feb 25, 2014 | 4.628 | 4.699 | 4.628 | 4.685 | 15,264 | -0.10(-2.14%) |
Feb 24, 2014 | 4.827 | 4.830 | 4.625 | 4.787 | 102,760 | -0.04(-0.88%) |
Feb 21, 2014 | 4.862 | 4.862 | 4.830 | 4.830 | 26,180 | -0.02(-0.46%) |
Feb 20, 2014 | 4.831 | 4.900 | 4.830 | 4.853 | 11,332 | -0.00(-0.10%) |
Feb 19, 2014 | 4.880 | 4.912 | 4.817 | 4.857 | 20,840 | -0.08(-1.52%) |
Feb 18, 2014 | 4.888 | 4.975 | 4.825 | 4.933 | 54,324 | +0.04(+0.92%) |
Feb 14, 2014 | 4.838 | 4.888 | 4.888 | 4.888 | 58,000 | -0.06(-1.16%) |
Feb 13, 2014 | 4.782 | 5.115 | 4.582 | 4.945 | 91,256 | +0.10(+1.96%) |
Feb 12, 2014 | 4.485 | 4.857 | 4.485 | 4.850 | 125,176 | +0.34(+7.54%) |
Feb 11, 2014 | 4.595 | 4.600 | 4.457 | 4.510 | 161,312 | -0.06(-1.20%) |
Feb 10, 2014 | 4.678 | 4.750 | 4.505 | 4.565 | 83,300 | -0.07(-1.56%) |
Feb 07, 2014 | 4.750 | 4.938 | 4.600 | 4.638 | 51,012 | -0.16(-3.23%) |
Feb 06, 2014 | 4.945 | 4.945 | 4.732 | 4.793 | 52,616 | -0.17(-3.43%) |
Feb 05, 2014 | 4.997 | 5.035 | 4.893 | 4.963 | 53,288 | -0.01(-0.25%) |
Feb 04, 2014 | 4.777 | 5.168 | 4.777 | 4.975 | 42,768 | +0.26(+5.46%) |
Feb 03, 2014 | 4.915 | 4.925 | 4.715 | 4.718 | 98,068 | -0.23(-4.70%) |
Jan 31, 2014 | 4.957 | 4.995 | 4.928 | 4.950 | 37,848 | -0.05(-1.05%) |
Jan 30, 2014 | 4.968 | 5.237 | 4.955 | 5.003 | 85,240 | +0.06(+1.27%) |
Jan 29, 2014 | 4.997 | 5.145 | 4.900 | 4.940 | 120,952 | -0.05(-1.05%) |
Jan 28, 2014 | 4.673 | 5.088 | 4.673 | 4.992 | 63,136 | +0.35(+7.60%) |
Jan 27, 2014 | 4.970 | 4.970 | 4.559 | 4.640 | 182,096 | -0.33(-6.55%) |
Jan 24, 2014 | 4.990 | 5.050 | 4.938 | 4.965 | 98,520 | -0.04(-0.70%) |
Jan 23, 2014 | 4.987 | 5.125 | 4.965 | 5.000 | 193,376 | +0.01(+0.30%) |
Jan 22, 2014 | 5.000 | 5.000 | 4.973 | 4.985 | 20,268 | -0.00(-0.05%) |
Jan 21, 2014 | 5.048 | 5.048 | 4.960 | 4.987 | 130,872 | -0.00(-0.10%) |
Jan 17, 2014 | 5.003 | 4.992 | 4.992 | 4.992 | 44,400 | -0.03(-0.65%) |
Jan 16, 2014 | 5.075 | 5.075 | 4.987 | 5.025 | 127,008 | -0.07(-1.47%) |
Jan 15, 2014 | 5.088 | 5.100 | 5.043 | 5.100 | 94,852 | +0.01(+0.25%) |
Jan 14, 2014 | 5.165 | 5.165 | 5.067 | 5.088 | 72,912 | -0.10(-1.88%) |
Jan 13, 2014 | 5.213 | 5.213 | 5.122 | 5.185 | 31,400 | -0.03(-0.53%) |
Jan 10, 2014 | 5.178 | 5.213 | 5.178 | 5.213 | 20,540 | +0.07(+1.26%) |
Jan 09, 2014 | 5.122 | 5.185 | 5.122 | 5.147 | 14,840 | +0.08(+1.63%) |
Jan 08, 2014 | 5.170 | 5.185 | 5.065 | 5.065 | 40,872 | -0.15(-2.83%) |
Jan 07, 2014 | 5.207 | 5.213 | 5.150 | 5.213 | 95,344 | +0.00(+0.00%) |
Jan 06, 2014 | 5.138 | 5.213 | 4.982 | 5.213 | 218,084 | +0.03(+0.48%) |
Jan 03, 2014 | 5.170 | 5.202 | 5.125 | 5.188 | 46,608 | +0.00(+0.00%) |