Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.080 | 4.100 | 4.000 | 4.040 | 19,050 | -0.08(-1.94%) |
Feb 27, 2014 | 4.020 | 4.140 | 4.020 | 4.120 | 21,960 | +0.04(+0.98%) |
Feb 26, 2014 | 4.070 | 4.150 | 4.010 | 4.080 | 31,662 | -0.16(-3.77%) |
Feb 25, 2014 | 4.220 | 4.240 | 4.120 | 4.240 | 10,169 | -0.01(-0.24%) |
Feb 24, 2014 | 4.300 | 4.380 | 4.100 | 4.250 | 43,801 | -0.13(-2.97%) |
Feb 21, 2014 | 4.130 | 4.380 | 4.130 | 4.380 | 21,129 | -0.02(-0.45%) |
Feb 20, 2014 | 4.220 | 4.400 | 4.160 | 4.400 | 3,709 | +0.21(+5.01%) |
Feb 19, 2014 | 4.220 | 4.400 | 4.120 | 4.190 | 48,383 | -0.01(-0.24%) |
Feb 18, 2014 | 4.400 | 4.400 | 4.100 | 4.200 | 69,964 | -0.16(-3.67%) |
Feb 14, 2014 | 4.270 | 4.360 | 4.360 | 4.360 | 6,600 | +0.09(+2.11%) |
Feb 13, 2014 | 4.250 | 4.390 | 4.250 | 4.270 | 38,970 | +0.02(+0.47%) |
Feb 12, 2014 | 4.266 | 4.300 | 4.189 | 4.250 | 15,576 | +0.00(+0.00%) |
Feb 11, 2014 | 4.330 | 4.370 | 4.250 | 4.250 | 9,974 | +0.04(+0.95%) |
Feb 10, 2014 | 4.290 | 4.400 | 4.210 | 4.210 | 17,921 | -0.04(-0.94%) |
Feb 07, 2014 | 4.090 | 4.320 | 4.090 | 4.250 | 13,503 | +0.20(+4.94%) |
Feb 06, 2014 | 4.190 | 4.360 | 4.050 | 4.050 | 24,659 | -0.02(-0.49%) |
Feb 05, 2014 | 4.190 | 4.440 | 4.032 | 4.070 | 50,971 | -0.09(-2.16%) |
Feb 04, 2014 | 4.010 | 4.680 | 4.010 | 4.160 | 33,147 | +0.13(+3.23%) |
Feb 03, 2014 | 4.000 | 4.300 | 3.910 | 4.030 | 33,226 | +0.00(+0.00%) |
Jan 31, 2014 | 3.760 | 4.040 | 3.759 | 4.030 | 28,977 | +0.14(+3.60%) |
Jan 30, 2014 | 3.970 | 3.970 | 3.853 | 3.890 | 21,281 | -0.08(-2.02%) |
Jan 29, 2014 | 3.980 | 4.030 | 3.840 | 3.970 | 15,306 | -0.07(-1.73%) |
Jan 28, 2014 | 3.880 | 4.060 | 3.782 | 4.040 | 33,718 | +0.10(+2.54%) |
Jan 27, 2014 | 4.160 | 4.300 | 3.810 | 3.940 | 122,631 | -0.18(-4.37%) |
Jan 24, 2014 | 4.220 | 4.270 | 4.010 | 4.120 | 84,225 | -0.10(-2.37%) |
Jan 23, 2014 | 4.330 | 4.460 | 4.110 | 4.220 | 36,053 | -0.15(-3.43%) |
Jan 22, 2014 | 4.420 | 4.480 | 4.276 | 4.370 | 20,661 | -0.06(-1.35%) |
Jan 21, 2014 | 4.520 | 4.574 | 4.370 | 4.430 | 21,218 | -0.14(-3.06%) |
Jan 17, 2014 | 4.690 | 4.570 | 4.570 | 4.570 | 19,500 | -0.11(-2.35%) |
Jan 16, 2014 | 4.640 | 4.690 | 4.541 | 4.680 | 41,637 | +0.06(+1.30%) |
Jan 15, 2014 | 4.380 | 4.690 | 4.400 | 4.620 | 48,984 | +0.24(+5.48%) |
Jan 14, 2014 | 4.360 | 4.610 | 4.360 | 4.380 | 57,144 | -0.01(-0.23%) |
Jan 13, 2014 | 4.300 | 4.460 | 4.300 | 4.390 | 29,342 | +0.09(+2.09%) |
Jan 10, 2014 | 4.460 | 4.460 | 4.300 | 4.300 | 32,762 | +0.00(+0.00%) |
Jan 09, 2014 | 4.000 | 4.390 | 4.000 | 4.300 | 106,867 | +0.11(+2.63%) |
Jan 08, 2014 | 4.800 | 4.800 | 4.050 | 4.190 | 178,447 | -0.63(-13.07%) |
Jan 07, 2014 | 4.830 | 4.850 | 4.650 | 4.820 | 65,683 | +0.02(+0.42%) |
Jan 06, 2014 | 4.820 | 4.990 | 4.800 | 4.800 | 139,606 | -0.06(-1.23%) |
Jan 03, 2014 | 4.970 | 5.000 | 4.820 | 4.860 | 156,475 | +0.05(+1.04%) |
Jan 02, 2014 | 4.810 | 5.189 | 4.600 | 4.810 | 467,767 | +0.32(+7.13%) |
Dec 31, 2013 | 4.650 | 4.490 | 4.490 | 4.490 | 1,584,400 | +0.90(+25.07%) |
Dec 30, 2013 | 3.420 | 3.850 | 3.420 | 3.590 | 43,052 | +0.12(+3.46%) |
Dec 27, 2013 | 3.440 | 3.590 | 3.310 | 3.470 | 23,052 | -0.02(-0.57%) |
Dec 26, 2013 | 3.410 | 3.490 | 3.410 | 3.490 | 21,790 | +0.00(+0.00%) |
Dec 24, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 2,099 | +0.05(+1.45%) |
Dec 23, 2013 | 3.450 | 3.510 | 3.360 | 3.440 | 15,121 | +0.09(+2.69%) |
Dec 20, 2013 | 3.500 | 3.750 | 3.250 | 3.350 | 59,047 | -0.20(-5.63%) |
Dec 19, 2013 | 3.690 | 3.690 | 3.500 | 3.550 | 10,848 | -0.09(-2.47%) |
Dec 18, 2013 | 3.700 | 3.700 | 3.350 | 3.640 | 11,561 | +0.07(+1.96%) |
Dec 17, 2013 | 3.735 | 3.735 | 3.450 | 3.570 | 23,078 | -0.06(-1.65%) |
Dec 16, 2013 | 3.701 | 3.750 | 3.630 | 3.630 | 5,541 | -0.08(-2.16%) |
Dec 13, 2013 | 3.730 | 3.750 | 3.600 | 3.710 | 8,216 | -0.04(-1.07%) |
Dec 12, 2013 | 3.750 | 3.880 | 3.580 | 3.750 | 63,130 | -0.06(-1.57%) |
Dec 11, 2013 | 3.850 | 3.870 | 3.750 | 3.810 | 15,014 | -0.06(-1.55%) |
Dec 10, 2013 | 3.980 | 3.980 | 3.870 | 3.870 | 15,791 | -0.04(-1.02%) |
Dec 09, 2013 | 3.920 | 4.000 | 3.910 | 3.910 | 6,687 | +0.00(+0.00%) |
Dec 06, 2013 | 4.000 | 4.000 | 3.910 | 3.910 | 0 | -0.04(-1.01%) |
Dec 05, 2013 | 3.950 | 4.000 | 3.950 | 3.950 | 0 | +0.01(+0.25%) |
Dec 04, 2013 | 3.910 | 4.060 | 3.910 | 3.940 | 0 | +0.03(+0.77%) |
Dec 03, 2013 | 4.030 | 4.070 | 3.910 | 3.910 | 0 | -0.12(-2.98%) |