Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.720 | 3.960 | 3.640 | 3.870 | 611,997 | +0.18(+4.88%) |
Mar 28, 2014 | 3.730 | 3.850 | 3.660 | 3.690 | 462,194 | -0.02(-0.54%) |
Mar 27, 2014 | 3.800 | 4.000 | 3.650 | 3.710 | 664,082 | -0.04(-1.07%) |
Mar 26, 2014 | 4.160 | 4.220 | 3.750 | 3.750 | 693,355 | -0.34(-8.31%) |
Mar 25, 2014 | 4.200 | 4.200 | 3.970 | 4.090 | 303,292 | -0.02(-0.49%) |
Mar 24, 2014 | 4.250 | 4.320 | 4.010 | 4.110 | 347,457 | -0.12(-2.84%) |
Mar 21, 2014 | 4.300 | 4.380 | 4.135 | 4.230 | 498,889 | -0.05(-1.17%) |
Mar 20, 2014 | 4.430 | 4.510 | 4.270 | 4.280 | 514,368 | -0.15(-3.39%) |
Mar 19, 2014 | 4.710 | 4.750 | 4.400 | 4.430 | 549,447 | -0.27(-5.74%) |
Mar 18, 2014 | 4.700 | 4.805 | 4.620 | 4.700 | 352,356 | +0.01(+0.21%) |
Mar 17, 2014 | 4.900 | 4.970 | 4.680 | 4.690 | 419,598 | -0.16(-3.30%) |
Mar 14, 2014 | 4.660 | 4.950 | 4.620 | 4.850 | 657,759 | +0.19(+4.08%) |
Mar 13, 2014 | 4.670 | 4.940 | 4.600 | 4.660 | 426,062 | -0.02(-0.43%) |
Mar 12, 2014 | 4.800 | 4.850 | 4.590 | 4.680 | 461,707 | -0.11(-2.30%) |
Mar 11, 2014 | 5.050 | 5.070 | 4.710 | 4.790 | 494,120 | -0.26(-5.15%) |
Mar 10, 2014 | 5.030 | 5.170 | 4.950 | 5.050 | 430,003 | -0.01(-0.20%) |
Mar 07, 2014 | 5.120 | 5.180 | 5.000 | 5.060 | 346,570 | -0.06(-1.17%) |
Mar 06, 2014 | 5.270 | 5.270 | 5.100 | 5.120 | 236,588 | -0.10(-1.92%) |
Mar 05, 2014 | 5.240 | 5.285 | 5.110 | 5.220 | 268,624 | -0.06(-1.04%) |
Mar 04, 2014 | 5.340 | 5.360 | 5.160 | 5.275 | 611,498 | -0.03(-0.66%) |
Mar 03, 2014 | 5.290 | 5.320 | 5.160 | 5.310 | 226,519 | +0.00(+0.00%) |
Feb 28, 2014 | 5.160 | 5.600 | 5.130 | 5.310 | 511,769 | +0.18(+3.51%) |
Feb 27, 2014 | 5.080 | 5.150 | 5.011 | 5.130 | 443,409 | +0.01(+0.20%) |
Feb 26, 2014 | 5.220 | 5.320 | 5.090 | 5.120 | 402,290 | -0.12(-2.29%) |
Feb 25, 2014 | 5.270 | 5.385 | 5.190 | 5.240 | 167,696 | -0.04(-0.76%) |
Feb 24, 2014 | 5.370 | 5.433 | 5.240 | 5.280 | 205,013 | -0.12(-2.22%) |
Feb 21, 2014 | 5.360 | 5.480 | 5.220 | 5.400 | 250,234 | +0.08(+1.50%) |
Feb 20, 2014 | 5.300 | 5.380 | 5.210 | 5.320 | 193,342 | +0.00(+0.00%) |
Feb 19, 2014 | 5.340 | 5.400 | 5.310 | 5.320 | 228,980 | -0.06(-1.12%) |
Feb 18, 2014 | 5.500 | 5.550 | 5.320 | 5.380 | 295,632 | -0.10(-1.82%) |
Feb 14, 2014 | 5.250 | 5.480 | 5.480 | 5.480 | 375,200 | +0.18(+3.40%) |
Feb 13, 2014 | 5.100 | 5.460 | 5.100 | 5.300 | 314,907 | +0.14(+2.71%) |
Feb 12, 2014 | 5.170 | 5.330 | 5.010 | 5.160 | 446,018 | +0.02(+0.39%) |
Feb 11, 2014 | 5.260 | 5.330 | 5.050 | 5.140 | 703,335 | -0.15(-2.84%) |
Feb 10, 2014 | 5.550 | 5.550 | 5.140 | 5.290 | 976,575 | -0.24(-4.34%) |
Feb 07, 2014 | 6.060 | 6.300 | 5.450 | 5.530 | 919,070 | -0.21(-3.66%) |
Feb 06, 2014 | 5.750 | 5.870 | 5.559 | 5.740 | 371,347 | -0.03(-0.52%) |
Feb 05, 2014 | 5.630 | 5.890 | 5.500 | 5.770 | 261,738 | +0.08(+1.41%) |
Feb 04, 2014 | 5.620 | 5.910 | 5.600 | 5.690 | 335,943 | +0.10(+1.79%) |
Feb 03, 2014 | 6.000 | 6.088 | 5.500 | 5.590 | 475,643 | -0.40(-6.68%) |
Jan 31, 2014 | 6.020 | 6.356 | 5.950 | 5.990 | 298,235 | -0.15(-2.44%) |
Jan 30, 2014 | 6.330 | 6.360 | 6.110 | 6.140 | 305,610 | +0.00(+0.00%) |
Jan 29, 2014 | 6.040 | 6.740 | 6.014 | 6.140 | 568,587 | +0.10(+1.66%) |
Jan 28, 2014 | 6.120 | 6.260 | 5.971 | 6.040 | 412,090 | -0.07(-1.15%) |
Jan 27, 2014 | 6.560 | 6.580 | 6.060 | 6.110 | 482,942 | -0.45(-6.86%) |
Jan 24, 2014 | 6.700 | 6.800 | 6.061 | 6.560 | 829,967 | -0.47(-6.69%) |
Jan 23, 2014 | 6.520 | 7.060 | 6.410 | 7.030 | 1,123,095 | +0.59(+9.16%) |
Jan 22, 2014 | 5.880 | 6.610 | 5.830 | 6.440 | 776,892 | +0.55(+9.34%) |
Jan 21, 2014 | 5.980 | 6.050 | 5.820 | 5.890 | 169,624 | -0.09(-1.51%) |
Jan 17, 2014 | 5.990 | 5.980 | 5.980 | 5.980 | 182,300 | -0.04(-0.66%) |
Jan 16, 2014 | 5.890 | 6.070 | 5.831 | 6.020 | 198,618 | +0.14(+2.38%) |
Jan 15, 2014 | 5.850 | 5.940 | 5.780 | 5.880 | 136,474 | +0.03(+0.51%) |
Jan 14, 2014 | 5.760 | 5.950 | 5.730 | 5.850 | 127,164 | +0.10(+1.74%) |
Jan 13, 2014 | 5.950 | 6.090 | 5.720 | 5.750 | 278,079 | -0.25(-4.17%) |
Jan 10, 2014 | 5.930 | 6.010 | 5.750 | 6.000 | 189,451 | +0.09(+1.52%) |
Jan 09, 2014 | 6.000 | 6.060 | 5.780 | 5.910 | 156,615 | -0.03(-0.51%) |
Jan 08, 2014 | 6.190 | 6.280 | 5.910 | 5.940 | 201,433 | -0.27(-4.35%) |
Jan 07, 2014 | 5.810 | 6.330 | 5.810 | 6.210 | 793,663 | +0.43(+7.44%) |
Jan 06, 2014 | 5.800 | 5.880 | 5.640 | 5.780 | 266,214 | +0.04(+0.70%) |
Jan 03, 2014 | 5.670 | 5.780 | 5.610 | 5.740 | 121,137 | +0.07(+1.23%) |