Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.030 | 5.100 | 4.725 | 4.780 | 472,839 | -0.22(-4.40%) |
Mar 28, 2014 | 4.820 | 5.050 | 4.790 | 5.000 | 313,772 | +0.16(+3.31%) |
Mar 27, 2014 | 4.720 | 4.860 | 4.630 | 4.840 | 443,474 | +0.12(+2.54%) |
Mar 26, 2014 | 5.080 | 5.150 | 4.710 | 4.720 | 635,395 | -0.35(-6.90%) |
Mar 25, 2014 | 4.970 | 5.170 | 4.970 | 5.070 | 504,634 | +0.15(+3.05%) |
Mar 24, 2014 | 5.050 | 5.050 | 4.750 | 4.920 | 948,996 | -0.20(-3.91%) |
Mar 21, 2014 | 5.290 | 5.350 | 5.000 | 5.120 | 1,360,488 | -0.12(-2.29%) |
Mar 20, 2014 | 5.110 | 5.320 | 5.100 | 5.240 | 606,595 | +0.08(+1.55%) |
Mar 19, 2014 | 5.510 | 5.590 | 5.160 | 5.160 | 835,479 | -0.46(-8.19%) |
Mar 18, 2014 | 5.510 | 5.850 | 5.500 | 5.620 | 742,055 | -0.12(-2.09%) |
Mar 17, 2014 | 5.940 | 5.980 | 5.650 | 5.740 | 887,992 | -0.17(-2.88%) |
Mar 14, 2014 | 6.160 | 6.160 | 5.780 | 5.910 | 519,960 | +0.10(+1.72%) |
Mar 13, 2014 | 5.840 | 6.090 | 5.700 | 5.810 | 949,766 | +0.00(+0.00%) |
Mar 12, 2014 | 5.790 | 5.950 | 5.400 | 5.810 | 1,169,012 | +0.50(+9.42%) |
Mar 11, 2014 | 5.570 | 5.590 | 5.260 | 5.310 | 534,217 | -0.09(-1.67%) |
Mar 10, 2014 | 5.520 | 5.590 | 5.370 | 5.400 | 343,310 | -0.12(-2.17%) |
Mar 07, 2014 | 5.470 | 5.580 | 5.400 | 5.520 | 271,860 | -0.03(-0.54%) |
Mar 06, 2014 | 5.520 | 5.700 | 5.490 | 5.550 | 396,689 | +0.06(+1.09%) |
Mar 05, 2014 | 5.420 | 5.620 | 5.400 | 5.490 | 466,300 | +0.08(+1.48%) |
Mar 04, 2014 | 5.180 | 5.560 | 5.130 | 5.410 | 649,314 | +0.21(+4.04%) |
Mar 03, 2014 | 5.380 | 5.450 | 5.150 | 5.200 | 523,126 | +0.05(+0.97%) |
Feb 28, 2014 | 5.320 | 5.380 | 5.150 | 5.150 | 273,845 | -0.16(-3.01%) |
Feb 27, 2014 | 5.160 | 5.450 | 5.100 | 5.310 | 380,948 | +0.15(+2.91%) |
Feb 26, 2014 | 5.500 | 5.500 | 5.140 | 5.160 | 576,688 | -0.23(-4.27%) |
Feb 25, 2014 | 5.490 | 5.550 | 5.370 | 5.390 | 285,095 | -0.12(-2.18%) |
Feb 24, 2014 | 5.570 | 5.600 | 5.470 | 5.510 | 346,650 | +0.04(+0.73%) |
Feb 21, 2014 | 5.550 | 5.640 | 5.360 | 5.470 | 453,798 | -0.08(-1.44%) |
Feb 20, 2014 | 5.230 | 5.600 | 5.210 | 5.550 | 505,706 | +0.31(+5.92%) |
Feb 19, 2014 | 5.450 | 5.690 | 5.220 | 5.240 | 740,944 | -0.24(-4.38%) |
Feb 18, 2014 | 5.520 | 5.700 | 5.280 | 5.480 | 885,916 | +0.01(+0.18%) |
Feb 14, 2014 | 5.350 | 5.470 | 5.470 | 5.470 | 809,200 | +0.23(+4.39%) |
Feb 13, 2014 | 4.960 | 5.290 | 4.900 | 5.240 | 569,695 | +0.27(+5.43%) |
Feb 12, 2014 | 5.270 | 5.290 | 4.910 | 4.970 | 634,011 | -0.32(-6.05%) |
Feb 11, 2014 | 5.260 | 5.430 | 5.160 | 5.290 | 847,359 | +0.14(+2.72%) |
Feb 10, 2014 | 4.880 | 5.180 | 4.850 | 5.150 | 1,235,293 | +0.53(+11.47%) |
Feb 07, 2014 | 4.530 | 4.640 | 4.500 | 4.620 | 303,631 | +0.11(+2.44%) |
Feb 06, 2014 | 4.590 | 4.610 | 4.460 | 4.510 | 274,692 | -0.02(-0.44%) |
Feb 05, 2014 | 4.730 | 4.750 | 4.470 | 4.530 | 494,695 | -0.05(-1.09%) |
Feb 04, 2014 | 4.530 | 4.600 | 4.450 | 4.580 | 499,305 | +0.03(+0.66%) |
Feb 03, 2014 | 4.620 | 4.750 | 4.520 | 4.550 | 394,190 | -0.06(-1.30%) |
Jan 31, 2014 | 4.750 | 4.830 | 4.600 | 4.610 | 391,241 | +0.00(+0.00%) |
Jan 30, 2014 | 4.650 | 4.720 | 4.590 | 4.610 | 371,894 | -0.08(-1.71%) |
Jan 29, 2014 | 4.750 | 4.850 | 4.610 | 4.690 | 536,828 | -0.04(-0.85%) |
Jan 28, 2014 | 4.640 | 4.750 | 4.590 | 4.730 | 411,082 | +0.09(+1.94%) |
Jan 27, 2014 | 5.060 | 5.060 | 4.620 | 4.640 | 467,363 | -0.43(-8.48%) |
Jan 24, 2014 | 5.480 | 5.480 | 4.990 | 5.070 | 441,700 | -0.22(-4.16%) |
Jan 23, 2014 | 5.290 | 5.500 | 5.205 | 5.290 | 428,185 | +0.11(+2.12%) |
Jan 22, 2014 | 5.210 | 5.260 | 5.090 | 5.180 | 358,598 | -0.05(-0.96%) |
Jan 21, 2014 | 5.010 | 5.270 | 4.880 | 5.230 | 904,050 | +0.28(+5.66%) |
Jan 17, 2014 | 4.710 | 4.950 | 4.950 | 4.950 | 670,600 | +0.25(+5.32%) |
Jan 16, 2014 | 4.720 | 4.820 | 4.700 | 4.700 | 331,691 | -0.08(-1.67%) |
Jan 15, 2014 | 4.640 | 4.840 | 4.640 | 4.780 | 177,456 | -0.01(-0.21%) |
Jan 14, 2014 | 4.800 | 4.890 | 4.740 | 4.790 | 278,491 | -0.01(-0.21%) |
Jan 13, 2014 | 4.630 | 4.860 | 4.580 | 4.800 | 520,090 | +0.14(+3.00%) |
Jan 10, 2014 | 4.650 | 4.795 | 4.590 | 4.660 | 553,573 | +0.11(+2.42%) |
Jan 09, 2014 | 4.630 | 4.660 | 4.550 | 4.550 | 213,308 | -0.12(-2.57%) |
Jan 08, 2014 | 4.720 | 4.730 | 4.600 | 4.670 | 331,229 | -0.09(-1.89%) |
Jan 07, 2014 | 4.780 | 4.780 | 4.640 | 4.760 | 262,665 | -0.04(-0.83%) |
Jan 06, 2014 | 4.930 | 4.930 | 4.710 | 4.800 | 384,743 | -0.03(-0.62%) |
Jan 03, 2014 | 4.650 | 4.850 | 4.620 | 4.830 | 435,889 | +0.20(+4.32%) |