Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.180 | 3.250 | 3.100 | 3.140 | 364,652 | +0.01(+0.32%) |
Mar 28, 2014 | 3.120 | 3.290 | 3.080 | 3.130 | 706,887 | +0.07(+2.29%) |
Mar 27, 2014 | 3.040 | 3.080 | 2.950 | 3.060 | 3,580,625 | -1.01(-24.82%) |
Mar 26, 2014 | 4.540 | 4.720 | 4.050 | 4.070 | 350,700 | -0.41(-9.15%) |
Mar 25, 2014 | 4.810 | 4.920 | 4.350 | 4.480 | 247,685 | -0.21(-4.48%) |
Mar 24, 2014 | 4.880 | 4.880 | 4.600 | 4.690 | 194,909 | -0.22(-4.48%) |
Mar 21, 2014 | 4.920 | 5.080 | 4.870 | 4.910 | 157,775 | -0.02(-0.41%) |
Mar 20, 2014 | 5.250 | 5.250 | 4.794 | 4.930 | 295,314 | +0.03(+0.61%) |
Mar 19, 2014 | 4.960 | 5.000 | 4.800 | 4.900 | 113,515 | +0.02(+0.41%) |
Mar 18, 2014 | 5.210 | 5.210 | 4.760 | 4.880 | 308,389 | +0.18(+3.83%) |
Mar 17, 2014 | 4.720 | 4.890 | 4.700 | 4.700 | 90,652 | +0.06(+1.29%) |
Mar 14, 2014 | 4.760 | 4.790 | 4.550 | 4.640 | 99,453 | -0.14(-2.93%) |
Mar 13, 2014 | 4.750 | 4.870 | 4.710 | 4.780 | 106,813 | +0.07(+1.49%) |
Mar 12, 2014 | 4.700 | 4.900 | 4.580 | 4.710 | 125,049 | -0.06(-1.26%) |
Mar 11, 2014 | 4.770 | 4.943 | 4.740 | 4.770 | 67,869 | +0.00(+0.00%) |
Mar 10, 2014 | 4.910 | 4.910 | 4.750 | 4.770 | 101,336 | -0.16(-3.25%) |
Mar 07, 2014 | 5.080 | 5.250 | 4.850 | 4.930 | 257,999 | -0.17(-3.33%) |
Mar 06, 2014 | 4.880 | 5.180 | 4.852 | 5.100 | 345,091 | +0.23(+4.72%) |
Mar 05, 2014 | 4.950 | 4.999 | 4.770 | 4.870 | 121,724 | -0.08(-1.62%) |
Mar 04, 2014 | 5.090 | 5.100 | 4.920 | 4.950 | 251,589 | -0.03(-0.60%) |
Mar 03, 2014 | 4.820 | 5.060 | 4.720 | 4.980 | 279,774 | +0.08(+1.63%) |
Feb 28, 2014 | 4.900 | 4.990 | 4.750 | 4.900 | 153,367 | +0.06(+1.14%) |
Feb 27, 2014 | 4.950 | 5.090 | 4.780 | 4.845 | 111,491 | -0.14(-2.71%) |
Feb 26, 2014 | 4.750 | 5.020 | 4.750 | 4.980 | 190,393 | +0.24(+5.06%) |
Feb 25, 2014 | 5.030 | 5.100 | 4.710 | 4.740 | 498,619 | -0.33(-6.51%) |
Feb 24, 2014 | 5.070 | 5.340 | 5.050 | 5.070 | 251,507 | -0.10(-1.93%) |
Feb 21, 2014 | 5.140 | 5.274 | 5.040 | 5.170 | 141,777 | +0.03(+0.58%) |
Feb 20, 2014 | 5.400 | 5.420 | 5.100 | 5.140 | 280,824 | -0.24(-4.46%) |
Feb 19, 2014 | 5.450 | 5.460 | 5.200 | 5.380 | 322,602 | -0.14(-2.54%) |
Feb 18, 2014 | 5.710 | 5.990 | 5.400 | 5.520 | 435,855 | +0.27(+5.14%) |
Feb 14, 2014 | 5.280 | 5.250 | 5.250 | 5.250 | 91,100 | -0.04(-0.76%) |
Feb 13, 2014 | 5.140 | 5.340 | 5.050 | 5.290 | 199,631 | +0.22(+4.34%) |
Feb 12, 2014 | 5.360 | 5.500 | 4.950 | 5.070 | 427,937 | -0.26(-4.88%) |
Feb 11, 2014 | 5.020 | 5.390 | 4.970 | 5.330 | 284,837 | +0.36(+7.24%) |
Feb 10, 2014 | 5.000 | 5.160 | 4.835 | 4.970 | 282,515 | +0.22(+4.63%) |
Feb 07, 2014 | 4.840 | 4.990 | 4.650 | 4.750 | 190,273 | +0.05(+1.06%) |
Feb 06, 2014 | 4.410 | 4.730 | 4.350 | 4.700 | 119,121 | +0.34(+7.80%) |
Feb 05, 2014 | 4.090 | 4.480 | 4.080 | 4.360 | 240,333 | +0.09(+2.11%) |
Feb 04, 2014 | 4.540 | 4.620 | 4.260 | 4.270 | 133,109 | -0.28(-6.15%) |
Feb 03, 2014 | 4.540 | 4.770 | 4.488 | 4.550 | 192,665 | +0.06(+1.34%) |
Jan 31, 2014 | 4.480 | 4.780 | 4.420 | 4.490 | 298,297 | -0.01(-0.22%) |
Jan 30, 2014 | 4.650 | 4.750 | 4.200 | 4.500 | 267,397 | -0.10(-2.17%) |
Jan 29, 2014 | 4.830 | 4.830 | 4.560 | 4.600 | 138,786 | -0.22(-4.56%) |
Jan 28, 2014 | 4.760 | 5.000 | 4.600 | 4.820 | 166,556 | -0.04(-0.82%) |
Jan 27, 2014 | 5.000 | 5.070 | 4.700 | 4.860 | 249,908 | -0.16(-3.19%) |
Jan 24, 2014 | 5.190 | 5.200 | 4.900 | 5.020 | 157,182 | -0.18(-3.46%) |
Jan 23, 2014 | 5.320 | 5.500 | 4.910 | 5.200 | 314,900 | -0.10(-1.89%) |
Jan 22, 2014 | 5.110 | 5.600 | 5.100 | 5.300 | 400,365 | +0.21(+4.13%) |
Jan 21, 2014 | 5.500 | 5.698 | 5.010 | 5.090 | 251,816 | -0.24(-4.50%) |
Jan 17, 2014 | 5.170 | 5.330 | 5.330 | 5.330 | 224,100 | +0.16(+3.09%) |
Jan 16, 2014 | 5.340 | 5.440 | 5.070 | 5.170 | 288,413 | -0.06(-1.15%) |
Jan 15, 2014 | 4.780 | 5.360 | 4.780 | 5.230 | 550,188 | +0.45(+9.41%) |
Jan 14, 2014 | 4.670 | 4.820 | 4.480 | 4.780 | 159,730 | +0.10(+2.14%) |
Jan 13, 2014 | 4.340 | 4.840 | 4.160 | 4.680 | 487,638 | +0.44(+10.38%) |
Jan 10, 2014 | 4.110 | 4.300 | 4.060 | 4.240 | 201,610 | +0.19(+4.69%) |
Jan 09, 2014 | 3.950 | 4.160 | 3.930 | 4.050 | 109,717 | +0.07(+1.76%) |
Jan 08, 2014 | 4.050 | 4.050 | 3.930 | 3.980 | 60,502 | -0.05(-1.24%) |
Jan 07, 2014 | 4.020 | 4.070 | 3.890 | 4.030 | 61,447 | +0.06(+1.51%) |
Jan 06, 2014 | 3.950 | 4.050 | 3.800 | 3.970 | 113,148 | +0.02(+0.51%) |
Jan 03, 2014 | 4.120 | 4.200 | 3.730 | 3.950 | 346,574 | -0.13(-3.19%) |