Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.708 | 4.745 | 4.708 | 4.730 | 470,821 | +0.06(+1.26%) |
Mar 28, 2014 | 4.649 | 4.722 | 4.649 | 4.672 | 296,041 | +0.08(+1.76%) |
Mar 27, 2014 | 4.598 | 4.620 | 4.561 | 4.591 | 392,468 | +0.01(+0.16%) |
Mar 26, 2014 | 4.649 | 4.664 | 4.583 | 4.583 | 385,291 | -0.02(-0.48%) |
Mar 25, 2014 | 4.627 | 4.664 | 4.576 | 4.605 | 748,358 | -0.01(-0.32%) |
Mar 24, 2014 | 4.672 | 4.672 | 4.605 | 4.620 | 407,498 | -0.04(-0.79%) |
Mar 21, 2014 | 4.686 | 4.723 | 4.642 | 4.657 | 174,352 | -0.01(-0.32%) |
Mar 20, 2014 | 4.627 | 4.679 | 4.613 | 4.672 | 336,715 | -0.05(-1.09%) |
Mar 19, 2014 | 4.723 | 4.752 | 4.694 | 4.723 | 421,542 | -0.04(-0.93%) |
Mar 18, 2014 | 4.738 | 4.775 | 4.708 | 4.767 | 296,329 | +0.00(+0.00%) |
Mar 17, 2014 | 4.752 | 4.797 | 4.750 | 4.767 | 456,934 | +0.02(+0.47%) |
Mar 14, 2014 | 4.723 | 4.767 | 4.708 | 4.745 | 454,487 | +0.01(+0.16%) |
Mar 13, 2014 | 4.848 | 4.848 | 4.686 | 4.738 | 517,234 | -0.13(-2.72%) |
Mar 12, 2014 | 4.855 | 4.881 | 4.805 | 4.870 | 364,098 | -0.06(-1.19%) |
Mar 11, 2014 | 4.973 | 5.003 | 4.922 | 4.929 | 336,528 | -0.09(-1.76%) |
Mar 10, 2014 | 5.039 | 5.047 | 5.003 | 5.017 | 362,310 | -0.04(-0.87%) |
Mar 07, 2014 | 5.084 | 5.091 | 5.025 | 5.061 | 184,109 | -0.04(-0.72%) |
Mar 06, 2014 | 5.061 | 5.120 | 5.061 | 5.098 | 414,380 | +0.14(+2.82%) |
Mar 05, 2014 | 4.966 | 4.984 | 4.936 | 4.958 | 335,039 | -0.03(-0.59%) |
Mar 04, 2014 | 4.995 | 5.003 | 4.973 | 4.988 | 223,648 | +0.10(+2.11%) |
Mar 03, 2014 | 4.900 | 4.929 | 4.870 | 4.885 | 361,209 | -0.11(-2.21%) |
Feb 28, 2014 | 4.973 | 5.025 | 4.966 | 4.995 | 478,223 | +0.00(+0.00%) |
Feb 27, 2014 | 4.958 | 4.995 | 4.936 | 4.995 | 497,453 | -0.01(-0.15%) |
Feb 26, 2014 | 5.039 | 5.039 | 4.944 | 5.003 | 490,409 | -0.04(-0.87%) |
Feb 25, 2014 | 5.047 | 5.069 | 5.017 | 5.047 | 402,713 | -0.01(-0.15%) |
Feb 24, 2014 | 5.061 | 5.106 | 5.054 | 5.054 | 407,838 | -0.01(-0.29%) |
Feb 21, 2014 | 5.076 | 5.113 | 5.061 | 5.069 | 281,241 | +0.08(+1.62%) |
Feb 20, 2014 | 5.003 | 5.017 | 4.966 | 4.988 | 337,799 | -0.07(-1.31%) |
Feb 19, 2014 | 5.076 | 5.120 | 5.039 | 5.054 | 582,189 | -0.09(-1.72%) |
Feb 18, 2014 | 5.098 | 5.157 | 5.069 | 5.142 | 564,498 | +0.18(+3.56%) |
Feb 14, 2014 | 4.929 | 4.966 | 4.966 | 4.966 | 837,596 | -0.09(-1.75%) |
Feb 13, 2014 | 5.010 | 5.061 | 4.966 | 5.054 | 609,163 | -0.01(-0.15%) |
Feb 12, 2014 | 5.061 | 5.098 | 5.014 | 5.061 | 800,188 | -0.06(-1.15%) |
Feb 11, 2014 | 5.003 | 5.120 | 5.003 | 5.120 | 450,703 | +0.13(+2.50%) |
Feb 10, 2014 | 5.032 | 5.047 | 4.988 | 4.995 | 395,325 | -0.04(-0.88%) |
Feb 07, 2014 | 5.010 | 5.054 | 4.995 | 5.039 | 388,717 | +0.10(+2.09%) |
Feb 06, 2014 | 4.885 | 4.958 | 4.878 | 4.936 | 334,382 | +0.04(+0.75%) |
Feb 05, 2014 | 4.878 | 4.929 | 4.841 | 4.900 | 590,883 | -0.04(-0.89%) |
Feb 04, 2014 | 4.878 | 4.958 | 4.855 | 4.944 | 988,846 | +0.04(+0.75%) |
Feb 03, 2014 | 5.010 | 5.032 | 4.870 | 4.907 | 1,557,464 | -0.21(-4.17%) |
Jan 31, 2014 | 5.098 | 5.164 | 5.069 | 5.120 | 831,283 | -0.16(-3.06%) |
Jan 30, 2014 | 5.341 | 5.363 | 5.223 | 5.282 | 1,123,371 | -0.08(-1.51%) |
Jan 29, 2014 | 5.363 | 5.400 | 5.319 | 5.363 | 880,290 | -0.01(-0.14%) |
Jan 28, 2014 | 5.356 | 5.389 | 5.341 | 5.370 | 989,357 | +0.04(+0.83%) |
Jan 27, 2014 | 5.393 | 5.400 | 5.245 | 5.326 | 1,169,613 | -0.08(-1.50%) |
Jan 24, 2014 | 5.429 | 5.459 | 5.385 | 5.407 | 1,150,076 | -0.06(-1.08%) |
Jan 23, 2014 | 5.532 | 5.540 | 5.437 | 5.466 | 604,985 | -0.13(-2.37%) |
Jan 22, 2014 | 5.613 | 5.635 | 5.569 | 5.598 | 385,237 | -0.02(-0.39%) |
Jan 21, 2014 | 5.621 | 5.628 | 5.562 | 5.621 | 503,919 | +0.03(+0.53%) |
Jan 17, 2014 | 5.621 | 5.591 | 5.591 | 5.591 | 278,655 | -0.01(-0.13%) |
Jan 16, 2014 | 5.621 | 5.628 | 5.584 | 5.598 | 380,047 | -0.07(-1.17%) |
Jan 15, 2014 | 5.665 | 5.672 | 5.629 | 5.665 | 310,620 | +0.00(+0.00%) |
Jan 14, 2014 | 5.665 | 5.679 | 5.628 | 5.665 | 487,688 | -0.02(-0.39%) |
Jan 13, 2014 | 5.701 | 5.738 | 5.657 | 5.687 | 724,017 | -0.05(-0.90%) |
Jan 10, 2014 | 5.753 | 5.753 | 5.687 | 5.738 | 185,313 | -0.01(-0.26%) |
Jan 09, 2014 | 5.775 | 5.797 | 5.724 | 5.753 | 461,562 | -0.01(-0.26%) |
Jan 08, 2014 | 5.753 | 5.775 | 5.701 | 5.768 | 861,649 | +0.18(+3.29%) |
Jan 07, 2014 | 5.576 | 5.598 | 5.554 | 5.584 | 659,572 | +0.01(+0.13%) |
Jan 06, 2014 | 5.621 | 5.635 | 5.562 | 5.576 | 451,080 | -0.01(-0.26%) |
Jan 03, 2014 | 5.598 | 5.628 | 5.562 | 5.591 | 346,618 | -0.01(-0.13%) |