Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.014 | 5.070 | 5.001 | 5.040 | 34,514 | +0.06(+1.20%) |
Mar 28, 2014 | 5.000 | 5.022 | 4.924 | 4.980 | 0 | +0.02(+0.40%) |
Mar 27, 2014 | 4.907 | 4.960 | 4.900 | 4.960 | 49,532 | +0.17(+3.55%) |
Mar 26, 2014 | 4.890 | 4.890 | 4.750 | 4.790 | 47,308 | -0.16(-3.23%) |
Mar 25, 2014 | 4.800 | 4.950 | 4.800 | 4.950 | 13,093 | +0.22(+4.65%) |
Mar 24, 2014 | 4.740 | 4.897 | 4.710 | 4.730 | 54,081 | -0.09(-1.87%) |
Mar 21, 2014 | 4.710 | 4.840 | 4.710 | 4.820 | 11,365 | +0.11(+2.34%) |
Mar 20, 2014 | 4.660 | 4.740 | 4.660 | 4.710 | 8,163 | -0.01(-0.21%) |
Mar 19, 2014 | 4.780 | 4.780 | 4.700 | 4.720 | 22,824 | -0.21(-4.26%) |
Mar 18, 2014 | 4.790 | 4.930 | 4.790 | 4.930 | 13,232 | +0.03(+0.61%) |
Mar 17, 2014 | 4.830 | 4.910 | 4.830 | 4.900 | 18,903 | +0.09(+1.87%) |
Mar 14, 2014 | 4.870 | 4.870 | 4.810 | 4.810 | 0 | -0.06(-1.23%) |
Mar 13, 2014 | 4.900 | 4.970 | 4.840 | 4.870 | 17,713 | -0.04(-0.81%) |
Mar 12, 2014 | 4.980 | 4.980 | 4.880 | 4.910 | 22,198 | -0.11(-2.19%) |
Mar 11, 2014 | 5.010 | 5.040 | 4.980 | 5.020 | 15,183 | +0.02(+0.40%) |
Mar 10, 2014 | 5.000 | 5.010 | 4.950 | 5.000 | 39,342 | -0.02(-0.40%) |
Mar 07, 2014 | 5.040 | 5.060 | 4.970 | 5.020 | 0 | -0.03(-0.59%) |
Mar 06, 2014 | 5.058 | 5.060 | 5.020 | 5.050 | 6,773 | +0.02(+0.40%) |
Mar 05, 2014 | 5.030 | 5.050 | 4.990 | 5.030 | 13,237 | +0.04(+0.80%) |
Mar 04, 2014 | 4.950 | 4.990 | 4.930 | 4.990 | 16,515 | +0.20(+4.18%) |
Mar 03, 2014 | 4.870 | 4.880 | 4.790 | 4.790 | 83,776 | -0.16(-3.23%) |
Feb 28, 2014 | 5.000 | 5.000 | 4.950 | 4.950 | 0 | -0.01(-0.20%) |
Feb 27, 2014 | 4.990 | 5.000 | 4.940 | 4.960 | 10,738 | +0.05(+1.02%) |
Feb 26, 2014 | 4.894 | 4.920 | 4.870 | 4.910 | 12,521 | -0.05(-1.01%) |
Feb 25, 2014 | 5.020 | 5.020 | 4.894 | 4.960 | 19,315 | -0.07(-1.39%) |
Feb 24, 2014 | 4.996 | 5.050 | 4.978 | 5.030 | 22,138 | +0.05(+1.04%) |
Feb 21, 2014 | 4.985 | 5.000 | 4.940 | 4.978 | 0 | +0.03(+0.57%) |
Feb 20, 2014 | 4.894 | 4.950 | 4.870 | 4.950 | 14,889 | +0.04(+0.81%) |
Feb 19, 2014 | 4.910 | 5.010 | 4.910 | 4.910 | 34,569 | -0.05(-1.01%) |
Feb 18, 2014 | 4.950 | 5.000 | 4.950 | 4.960 | 10,365 | +0.04(+0.81%) |
Feb 14, 2014 | 4.920 | 4.920 | 4.920 | 0 | -0.02(-0.40%) | |
Feb 13, 2014 | 4.820 | 4.950 | 4.820 | 4.940 | 23,445 | +0.05(+1.02%) |
Feb 12, 2014 | 4.820 | 4.900 | 4.820 | 4.890 | 21,694 | +0.14(+2.95%) |
Feb 11, 2014 | 4.650 | 4.750 | 4.650 | 4.750 | 10,305 | +0.05(+1.06%) |
Feb 10, 2014 | 4.710 | 4.710 | 4.660 | 4.700 | 3,574 | +0.03(+0.64%) |
Feb 07, 2014 | 4.570 | 4.670 | 4.570 | 4.670 | 0 | +0.08(+1.74%) |
Feb 06, 2014 | 4.540 | 4.590 | 4.540 | 4.590 | 9,461 | +0.01(+0.22%) |
Feb 05, 2014 | 4.490 | 4.580 | 4.490 | 4.580 | 9,254 | +0.07(+1.55%) |
Feb 04, 2014 | 4.480 | 4.520 | 4.468 | 4.510 | 20,515 | +0.00(+0.00%) |
Feb 03, 2014 | 4.580 | 4.580 | 4.480 | 4.510 | 33,495 | -0.08(-1.74%) |
Jan 31, 2014 | 4.600 | 4.620 | 4.570 | 4.590 | 0 | +0.00(+0.11%) |
Jan 30, 2014 | 4.600 | 4.610 | 4.560 | 4.585 | 32,151 | -0.04(-0.76%) |
Jan 29, 2014 | 4.580 | 4.694 | 4.580 | 4.620 | 20,915 | -0.26(-5.33%) |
Jan 28, 2014 | 4.850 | 4.890 | 4.830 | 4.880 | 41,815 | +0.03(+0.62%) |
Jan 27, 2014 | 4.840 | 4.860 | 4.790 | 4.850 | 122,621 | -0.05(-1.02%) |
Jan 24, 2014 | 4.940 | 4.940 | 4.880 | 4.900 | 0 | -0.07(-1.41%) |
Jan 23, 2014 | 5.000 | 5.000 | 4.940 | 4.970 | 41,324 | -0.03(-0.60%) |
Jan 22, 2014 | 5.030 | 5.030 | 4.950 | 5.000 | 131,739 | -0.07(-1.38%) |
Jan 21, 2014 | 4.900 | 5.120 | 4.900 | 5.070 | 328,444 | +0.28(+5.85%) |
Jan 17, 2014 | 4.790 | 4.790 | 4.790 | 0 | +0.06(+1.27%) | |
Jan 16, 2014 | 4.690 | 4.730 | 4.680 | 4.730 | 50,718 | +0.24(+5.35%) |
Jan 15, 2014 | 4.480 | 4.600 | 4.480 | 4.490 | 62,302 | -0.02(-0.44%) |
Jan 14, 2014 | 4.490 | 4.530 | 4.460 | 4.510 | 21,691 | +0.06(+1.35%) |
Jan 13, 2014 | 4.484 | 4.500 | 4.450 | 4.450 | 39,169 | +0.00(+0.00%) |
Jan 10, 2014 | 4.450 | 4.450 | 4.430 | 4.450 | 45,342 | -0.01(-0.22%) |
Jan 09, 2014 | 4.440 | 4.502 | 4.440 | 4.460 | 12,585 | +0.02(+0.45%) |
Jan 08, 2014 | 4.460 | 4.460 | 4.410 | 4.440 | 25,836 | +0.06(+1.37%) |
Jan 07, 2014 | 4.368 | 4.380 | 4.360 | 4.380 | 9,941 | +0.05(+1.15%) |
Jan 06, 2014 | 4.340 | 4.370 | 4.300 | 4.330 | 4,746 | -0.08(-1.81%) |
Jan 03, 2014 | 4.370 | 4.410 | 4.370 | 4.410 | 0 | +0.08(+1.85%) |