Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.510 | 4.520 | 4.300 | 4.310 | 1,190,613 | -0.22(-4.86%) |
Mar 28, 2014 | 4.320 | 4.550 | 4.280 | 4.530 | 1,281,782 | +0.20(+4.62%) |
Mar 27, 2014 | 4.190 | 4.370 | 4.120 | 4.330 | 1,515,017 | +0.10(+2.36%) |
Mar 26, 2014 | 4.570 | 4.618 | 4.220 | 4.230 | 1,434,807 | -0.33(-7.24%) |
Mar 25, 2014 | 4.550 | 4.645 | 4.510 | 4.560 | 1,170,044 | +0.08(+1.79%) |
Mar 24, 2014 | 4.820 | 4.850 | 4.400 | 4.480 | 3,138,542 | -0.39(-8.01%) |
Mar 21, 2014 | 5.070 | 5.160 | 4.870 | 4.870 | 2,057,443 | -0.11(-2.21%) |
Mar 20, 2014 | 4.940 | 5.090 | 4.870 | 4.980 | 1,189,417 | -0.03(-0.60%) |
Mar 19, 2014 | 5.180 | 5.250 | 5.000 | 5.010 | 1,524,416 | -0.20(-3.84%) |
Mar 18, 2014 | 5.180 | 5.351 | 5.130 | 5.210 | 1,440,297 | -0.11(-2.07%) |
Mar 17, 2014 | 5.480 | 5.620 | 5.300 | 5.320 | 2,066,185 | -0.19(-3.45%) |
Mar 14, 2014 | 5.540 | 5.690 | 5.420 | 5.510 | 2,153,155 | +0.06(+1.10%) |
Mar 13, 2014 | 5.330 | 5.500 | 5.250 | 5.450 | 1,868,731 | +0.09(+1.68%) |
Mar 12, 2014 | 4.960 | 5.390 | 4.950 | 5.360 | 1,951,391 | +0.52(+10.74%) |
Mar 11, 2014 | 5.110 | 5.160 | 4.820 | 4.840 | 2,128,012 | -0.28(-5.47%) |
Mar 10, 2014 | 5.220 | 5.220 | 5.030 | 5.120 | 1,291,138 | -0.12(-2.29%) |
Mar 07, 2014 | 5.250 | 5.290 | 5.160 | 5.240 | 1,398,181 | -0.17(-3.14%) |
Mar 06, 2014 | 5.420 | 5.520 | 5.370 | 5.410 | 1,357,016 | +0.05(+0.93%) |
Mar 05, 2014 | 5.310 | 5.410 | 5.250 | 5.360 | 1,352,752 | +0.09(+1.71%) |
Mar 04, 2014 | 5.120 | 5.300 | 5.050 | 5.270 | 1,379,354 | +0.04(+0.76%) |
Mar 03, 2014 | 5.360 | 5.460 | 5.210 | 5.230 | 1,981,164 | +0.08(+1.55%) |
Feb 28, 2014 | 5.150 | 5.240 | 5.030 | 5.150 | 1,644,725 | +0.01(+0.19%) |
Feb 27, 2014 | 5.200 | 5.420 | 5.120 | 5.140 | 1,927,173 | -0.03(-0.58%) |
Feb 26, 2014 | 5.420 | 5.440 | 5.070 | 5.170 | 2,960,632 | -0.31(-5.66%) |
Feb 25, 2014 | 5.780 | 5.790 | 5.450 | 5.480 | 2,447,375 | -0.35(-6.00%) |
Feb 24, 2014 | 5.860 | 5.970 | 5.780 | 5.830 | 1,800,927 | +0.05(+0.87%) |
Feb 21, 2014 | 5.680 | 5.880 | 5.610 | 5.780 | 1,874,204 | +0.13(+2.30%) |
Feb 20, 2014 | 5.470 | 5.680 | 5.340 | 5.650 | 1,364,416 | +0.17(+3.10%) |
Feb 19, 2014 | 5.580 | 5.680 | 5.420 | 5.480 | 2,415,630 | -0.15(-2.66%) |
Feb 18, 2014 | 5.700 | 5.750 | 5.530 | 5.630 | 2,055,379 | +0.03(+0.54%) |
Feb 14, 2014 | 5.300 | 5.600 | 5.600 | 5.600 | 3,786,200 | +0.45(+8.74%) |
Feb 13, 2014 | 4.850 | 5.190 | 4.780 | 5.150 | 1,580,172 | +0.32(+6.63%) |
Feb 12, 2014 | 5.000 | 5.030 | 4.760 | 4.830 | 1,454,981 | -0.11(-2.23%) |
Feb 11, 2014 | 4.930 | 5.150 | 4.860 | 4.940 | 2,394,214 | +0.10(+2.07%) |
Feb 10, 2014 | 4.840 | 4.990 | 4.810 | 4.840 | 1,913,392 | +0.10(+2.11%) |
Feb 07, 2014 | 4.560 | 4.768 | 4.510 | 4.740 | 1,685,087 | +0.21(+4.64%) |
Feb 06, 2014 | 4.530 | 4.580 | 4.420 | 4.530 | 848,274 | +0.06(+1.34%) |
Feb 05, 2014 | 4.510 | 4.615 | 4.460 | 4.470 | 1,219,542 | +0.05(+1.13%) |
Feb 04, 2014 | 4.310 | 4.440 | 4.200 | 4.420 | 902,084 | +0.09(+2.08%) |
Feb 03, 2014 | 4.390 | 4.470 | 4.300 | 4.330 | 933,759 | -0.01(-0.23%) |
Jan 31, 2014 | 4.450 | 4.460 | 4.260 | 4.340 | 1,117,173 | -0.01(-0.23%) |
Jan 30, 2014 | 4.350 | 4.430 | 4.220 | 4.350 | 1,067,753 | -0.19(-4.19%) |
Jan 29, 2014 | 4.390 | 4.570 | 4.320 | 4.540 | 1,565,481 | +0.22(+5.09%) |
Jan 28, 2014 | 4.140 | 4.350 | 4.110 | 4.320 | 1,149,747 | +0.20(+4.85%) |
Jan 27, 2014 | 4.440 | 4.440 | 4.110 | 4.120 | 2,378,191 | -0.32(-7.21%) |
Jan 24, 2014 | 4.660 | 4.710 | 4.300 | 4.440 | 2,077,486 | -0.06(-1.33%) |
Jan 23, 2014 | 4.440 | 4.740 | 4.430 | 4.500 | 2,228,256 | +0.18(+4.17%) |
Jan 22, 2014 | 4.450 | 4.480 | 4.300 | 4.320 | 1,378,412 | -0.13(-2.92%) |
Jan 21, 2014 | 4.130 | 4.500 | 4.080 | 4.450 | 2,009,607 | +0.15(+3.49%) |
Jan 17, 2014 | 4.090 | 4.300 | 4.300 | 4.300 | 1,815,300 | +0.25(+6.17%) |
Jan 16, 2014 | 4.010 | 4.080 | 4.000 | 4.050 | 1,025,178 | +0.09(+2.27%) |
Jan 15, 2014 | 3.920 | 4.020 | 3.820 | 3.960 | 972,825 | +0.04(+1.02%) |
Jan 14, 2014 | 4.010 | 4.085 | 3.860 | 3.920 | 1,470,781 | -0.13(-3.21%) |
Jan 13, 2014 | 3.960 | 4.050 | 3.810 | 4.050 | 1,696,622 | +0.13(+3.32%) |
Jan 10, 2014 | 3.770 | 3.960 | 3.740 | 3.920 | 1,876,512 | +0.25(+6.81%) |
Jan 09, 2014 | 3.720 | 3.750 | 3.640 | 3.670 | 1,358,611 | -0.06(-1.61%) |
Jan 08, 2014 | 3.740 | 3.770 | 3.640 | 3.730 | 1,387,744 | -0.06(-1.58%) |
Jan 07, 2014 | 3.720 | 3.790 | 3.580 | 3.790 | 1,350,670 | +0.02(+0.53%) |
Jan 06, 2014 | 3.770 | 3.850 | 3.710 | 3.770 | 900,896 | +0.01(+0.27%) |
Jan 03, 2014 | 3.850 | 3.890 | 3.730 | 3.760 | 1,007,980 | -0.05(-1.31%) |