Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.000 | 5.030 | 4.720 | 4.740 | 1,370,113 | -0.27(-5.39%) |
Feb 27, 2014 | 5.150 | 5.180 | 4.980 | 5.010 | 1,443,826 | -0.20(-3.84%) |
Feb 26, 2014 | 5.220 | 5.430 | 5.170 | 5.210 | 870,200 | -0.01(-0.19%) |
Feb 25, 2014 | 5.260 | 5.303 | 5.120 | 5.220 | 475,407 | -0.01(-0.19%) |
Feb 24, 2014 | 5.220 | 5.318 | 5.180 | 5.230 | 642,214 | +0.05(+0.97%) |
Feb 21, 2014 | 5.270 | 5.350 | 5.090 | 5.180 | 889,766 | -0.04(-0.77%) |
Feb 20, 2014 | 5.070 | 5.250 | 5.020 | 5.220 | 587,784 | +0.18(+3.57%) |
Feb 19, 2014 | 5.210 | 5.240 | 4.990 | 5.040 | 654,514 | -0.18(-3.45%) |
Feb 18, 2014 | 5.020 | 5.260 | 4.970 | 5.220 | 951,046 | +0.23(+4.61%) |
Feb 14, 2014 | 5.020 | 4.990 | 4.990 | 4.990 | 645,600 | -0.02(-0.40%) |
Feb 13, 2014 | 4.900 | 5.100 | 4.900 | 5.010 | 803,985 | +0.05(+1.01%) |
Feb 12, 2014 | 4.950 | 5.180 | 4.920 | 4.960 | 1,094,197 | +0.03(+0.61%) |
Feb 11, 2014 | 5.010 | 5.050 | 4.680 | 4.930 | 1,287,450 | -0.08(-1.59%) |
Feb 10, 2014 | 4.980 | 5.140 | 4.900 | 5.010 | 986,780 | -0.01(-0.20%) |
Feb 07, 2014 | 4.610 | 5.280 | 4.530 | 5.020 | 1,372,066 | +0.44(+9.61%) |
Feb 06, 2014 | 4.660 | 4.710 | 4.580 | 4.580 | 543,944 | -0.06(-1.29%) |
Feb 05, 2014 | 4.680 | 4.750 | 4.480 | 4.640 | 676,159 | -0.04(-0.85%) |
Feb 04, 2014 | 4.700 | 4.780 | 4.560 | 4.680 | 570,751 | +0.03(+0.65%) |
Feb 03, 2014 | 4.840 | 4.840 | 4.540 | 4.650 | 1,093,602 | -0.20(-4.12%) |
Jan 31, 2014 | 4.850 | 4.915 | 4.700 | 4.850 | 767,809 | -0.07(-1.42%) |
Jan 30, 2014 | 5.000 | 5.090 | 4.910 | 4.920 | 680,117 | -0.02(-0.40%) |
Jan 29, 2014 | 5.070 | 5.070 | 4.900 | 4.940 | 757,966 | -0.18(-3.52%) |
Jan 28, 2014 | 4.990 | 5.210 | 4.960 | 5.120 | 829,482 | +0.13(+2.61%) |
Jan 27, 2014 | 5.250 | 5.300 | 4.780 | 4.990 | 1,909,932 | -0.26(-4.95%) |
Jan 24, 2014 | 5.450 | 5.450 | 5.140 | 5.250 | 1,264,184 | -0.27(-4.89%) |
Jan 23, 2014 | 5.560 | 5.580 | 5.330 | 5.520 | 995,125 | -0.11(-1.95%) |
Jan 22, 2014 | 5.620 | 5.685 | 5.455 | 5.630 | 624,843 | +0.03(+0.54%) |
Jan 21, 2014 | 5.570 | 5.690 | 5.465 | 5.600 | 839,478 | +0.09(+1.63%) |
Jan 17, 2014 | 5.740 | 5.510 | 5.510 | 5.510 | 1,404,900 | -0.19(-3.33%) |
Jan 16, 2014 | 5.510 | 5.740 | 5.400 | 5.700 | 1,275,273 | +0.16(+2.89%) |
Jan 15, 2014 | 5.750 | 5.750 | 5.500 | 5.540 | 946,070 | -0.21(-3.65%) |
Jan 14, 2014 | 5.740 | 5.950 | 5.660 | 5.750 | 1,105,599 | +0.21(+3.79%) |
Jan 13, 2014 | 6.160 | 6.170 | 5.400 | 5.540 | 2,845,201 | -0.56(-9.18%) |
Jan 10, 2014 | 5.940 | 6.110 | 5.550 | 6.100 | 8,748,267 | +0.92(+17.76%) |
Jan 09, 2014 | 4.930 | 5.200 | 4.850 | 5.180 | 1,981,523 | +0.28(+5.71%) |
Jan 08, 2014 | 5.020 | 5.090 | 4.860 | 4.900 | 1,670,342 | +0.05(+1.03%) |
Jan 07, 2014 | 4.820 | 4.900 | 4.650 | 4.850 | 926,513 | +0.05(+1.04%) |
Jan 06, 2014 | 4.970 | 5.030 | 4.750 | 4.800 | 924,489 | -0.12(-2.44%) |
Jan 03, 2014 | 4.950 | 4.970 | 4.600 | 4.920 | 1,087,773 | +0.01(+0.20%) |
Jan 02, 2014 | 4.750 | 4.910 | 4.510 | 4.910 | 1,672,863 | +0.31(+6.74%) |
Dec 31, 2013 | 4.670 | 4.600 | 4.600 | 4.600 | 2,496,200 | +0.43(+10.31%) |
Dec 30, 2013 | 4.160 | 4.250 | 4.030 | 4.170 | 592,591 | +0.04(+0.97%) |
Dec 27, 2013 | 4.210 | 4.220 | 4.100 | 4.130 | 571,700 | -0.06(-1.43%) |
Dec 26, 2013 | 4.270 | 4.320 | 4.170 | 4.190 | 378,182 | -0.08(-1.87%) |
Dec 24, 2013 | 4.280 | 4.320 | 4.190 | 4.270 | 471,297 | -0.01(-0.23%) |
Dec 23, 2013 | 4.310 | 4.390 | 4.200 | 4.280 | 804,796 | +0.00(+0.00%) |
Dec 20, 2013 | 4.140 | 4.320 | 4.140 | 4.280 | 851,500 | +0.14(+3.38%) |
Dec 19, 2013 | 4.040 | 4.270 | 4.040 | 4.140 | 452,583 | -0.02(-0.48%) |
Dec 18, 2013 | 4.070 | 4.170 | 4.000 | 4.160 | 455,925 | +0.08(+1.96%) |
Dec 17, 2013 | 4.080 | 4.100 | 3.970 | 4.080 | 351,284 | +0.01(+0.25%) |
Dec 16, 2013 | 3.960 | 4.160 | 3.950 | 4.070 | 514,179 | +0.13(+3.30%) |
Dec 13, 2013 | 3.980 | 3.980 | 3.830 | 3.940 | 382,282 | -0.03(-0.76%) |
Dec 12, 2013 | 3.860 | 4.070 | 3.761 | 3.970 | 767,412 | +0.11(+2.85%) |
Dec 11, 2013 | 4.180 | 4.180 | 3.820 | 3.860 | 1,052,298 | -0.28(-6.76%) |
Dec 10, 2013 | 4.400 | 4.440 | 4.100 | 4.140 | 941,056 | -0.26(-5.91%) |
Dec 09, 2013 | 4.540 | 4.600 | 4.270 | 4.400 | 962,049 | -0.12(-2.65%) |
Dec 06, 2013 | 4.550 | 4.700 | 4.470 | 4.520 | 0 | +0.03(+0.67%) |
Dec 05, 2013 | 4.710 | 4.710 | 4.410 | 4.490 | 0 | -0.22(-4.67%) |
Dec 04, 2013 | 4.650 | 4.880 | 4.500 | 4.710 | 0 | +0.29(+6.56%) |
Dec 03, 2013 | 4.240 | 4.570 | 4.110 | 4.420 | 1,796,629 | +0.19(+4.49%) |