Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.520 | 4.650 | 4.420 | 4.570 | 850,364 | +0.07(+1.56%) |
Mar 28, 2014 | 4.450 | 4.620 | 4.410 | 4.500 | 200,166 | +0.10(+2.27%) |
Mar 27, 2014 | 4.200 | 4.540 | 4.125 | 4.400 | 257,972 | +0.19(+4.51%) |
Mar 26, 2014 | 4.760 | 4.872 | 4.180 | 4.210 | 476,999 | -0.54(-11.37%) |
Mar 25, 2014 | 5.030 | 5.230 | 4.710 | 4.750 | 310,385 | -0.30(-5.94%) |
Mar 24, 2014 | 5.300 | 5.370 | 4.910 | 5.050 | 315,752 | -0.29(-5.43%) |
Mar 21, 2014 | 5.200 | 5.360 | 5.060 | 5.340 | 318,467 | +0.23(+4.50%) |
Mar 20, 2014 | 5.200 | 5.410 | 5.010 | 5.110 | 203,057 | -0.11(-2.11%) |
Mar 19, 2014 | 5.420 | 5.500 | 5.210 | 5.220 | 97,936 | -0.15(-2.79%) |
Mar 18, 2014 | 5.430 | 5.710 | 5.360 | 5.370 | 243,188 | +0.04(+0.75%) |
Mar 17, 2014 | 6.210 | 6.240 | 5.150 | 5.330 | 604,862 | -0.88(-14.17%) |
Mar 14, 2014 | 6.200 | 6.390 | 6.160 | 6.210 | 91,416 | -0.04(-0.64%) |
Mar 13, 2014 | 6.150 | 6.388 | 6.150 | 6.250 | 115,684 | +0.11(+1.79%) |
Mar 12, 2014 | 6.240 | 6.240 | 6.070 | 6.140 | 105,255 | -0.10(-1.60%) |
Mar 11, 2014 | 6.320 | 6.450 | 6.160 | 6.240 | 141,064 | -0.09(-1.42%) |
Mar 10, 2014 | 6.480 | 6.480 | 6.160 | 6.330 | 223,868 | -0.19(-2.91%) |
Mar 07, 2014 | 6.710 | 6.760 | 6.480 | 6.520 | 189,357 | -0.19(-2.83%) |
Mar 06, 2014 | 6.840 | 6.850 | 6.670 | 6.710 | 92,948 | -0.10(-1.47%) |
Mar 05, 2014 | 6.910 | 6.979 | 6.620 | 6.810 | 179,676 | +0.11(+1.64%) |
Mar 04, 2014 | 6.750 | 6.980 | 6.610 | 6.700 | 263,102 | +0.12(+1.82%) |
Mar 03, 2014 | 6.590 | 6.680 | 6.440 | 6.580 | 212,934 | -0.11(-1.64%) |
Feb 28, 2014 | 6.550 | 7.410 | 6.530 | 6.690 | 643,573 | +0.19(+2.92%) |
Feb 27, 2014 | 6.460 | 6.750 | 6.460 | 6.500 | 261,385 | +0.07(+1.09%) |
Feb 26, 2014 | 6.470 | 6.800 | 6.401 | 6.430 | 195,043 | -0.04(-0.62%) |
Feb 25, 2014 | 7.000 | 7.000 | 6.000 | 6.470 | 906,956 | -0.56(-7.97%) |
Feb 24, 2014 | 7.450 | 7.520 | 6.800 | 7.030 | 558,063 | -0.49(-6.52%) |
Feb 21, 2014 | 7.510 | 7.760 | 7.420 | 7.520 | 113,706 | +0.02(+0.27%) |
Feb 20, 2014 | 7.510 | 7.600 | 7.318 | 7.500 | 127,178 | -0.03(-0.40%) |
Feb 19, 2014 | 7.750 | 7.800 | 7.450 | 7.530 | 250,061 | -0.21(-2.71%) |
Feb 18, 2014 | 7.700 | 7.800 | 7.440 | 7.740 | 310,151 | +0.10(+1.31%) |
Feb 14, 2014 | 7.350 | 7.640 | 7.640 | 7.640 | 639,300 | +0.34(+4.66%) |
Feb 13, 2014 | 7.100 | 7.490 | 7.050 | 7.300 | 124,494 | +0.20(+2.82%) |
Feb 12, 2014 | 7.060 | 7.175 | 6.960 | 7.100 | 63,301 | +0.04(+0.57%) |
Feb 11, 2014 | 7.360 | 7.450 | 6.930 | 7.060 | 169,020 | -0.26(-3.55%) |
Feb 10, 2014 | 6.900 | 7.350 | 6.830 | 7.320 | 251,401 | +0.41(+5.93%) |
Feb 07, 2014 | 6.850 | 7.000 | 6.700 | 6.910 | 155,620 | +0.10(+1.47%) |
Feb 06, 2014 | 6.780 | 6.930 | 6.750 | 6.810 | 97,557 | +0.12(+1.79%) |
Feb 05, 2014 | 7.010 | 7.010 | 6.550 | 6.690 | 237,266 | -0.31(-4.43%) |
Feb 04, 2014 | 7.080 | 7.120 | 6.554 | 7.000 | 317,349 | +0.04(+0.57%) |
Feb 03, 2014 | 7.340 | 7.460 | 6.800 | 6.960 | 385,619 | -0.34(-4.66%) |
Jan 31, 2014 | 7.310 | 7.430 | 7.200 | 7.300 | 101,917 | -0.10(-1.35%) |
Jan 30, 2014 | 7.400 | 7.520 | 7.270 | 7.400 | 243,371 | +0.15(+2.07%) |
Jan 29, 2014 | 7.370 | 7.500 | 6.950 | 7.250 | 308,149 | -0.19(-2.55%) |
Jan 28, 2014 | 6.940 | 7.500 | 6.920 | 7.440 | 402,364 | +0.51(+7.36%) |
Jan 27, 2014 | 7.290 | 7.340 | 6.750 | 6.930 | 567,570 | -0.41(-5.59%) |
Jan 24, 2014 | 7.860 | 7.860 | 7.290 | 7.340 | 444,508 | -0.45(-5.78%) |
Jan 23, 2014 | 7.750 | 8.200 | 7.380 | 7.790 | 454,290 | -0.22(-2.75%) |
Jan 22, 2014 | 7.280 | 8.170 | 7.280 | 8.010 | 1,065,617 | +0.76(+10.48%) |
Jan 21, 2014 | 7.070 | 7.400 | 6.820 | 7.250 | 597,090 | +0.19(+2.69%) |
Jan 17, 2014 | 7.300 | 7.060 | 7.060 | 7.060 | 504,000 | -0.18(-2.49%) |
Jan 16, 2014 | 7.360 | 7.360 | 7.020 | 7.240 | 617,526 | +0.06(+0.84%) |
Jan 15, 2014 | 6.170 | 7.440 | 5.910 | 7.180 | 3,091,262 | +1.13(+18.68%) |
Jan 14, 2014 | 5.980 | 6.200 | 5.970 | 6.050 | 113,781 | +0.08(+1.34%) |
Jan 13, 2014 | 6.490 | 6.500 | 5.900 | 5.970 | 519,247 | -0.44(-6.86%) |
Jan 10, 2014 | 6.530 | 6.530 | 6.330 | 6.410 | 167,234 | -0.11(-1.69%) |
Jan 09, 2014 | 6.400 | 6.540 | 6.250 | 6.520 | 313,043 | +0.10(+1.56%) |
Jan 08, 2014 | 6.710 | 6.880 | 6.410 | 6.420 | 272,759 | -0.13(-1.98%) |
Jan 07, 2014 | 6.430 | 6.900 | 6.410 | 6.550 | 436,475 | +0.15(+2.34%) |
Jan 06, 2014 | 6.090 | 6.610 | 5.850 | 6.400 | 838,815 | -0.11(-1.69%) |
Jan 03, 2014 | 7.010 | 7.260 | 6.390 | 6.510 | 4,217,916 | +0.98(+17.72%) |