Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.420 | 4.560 | 4.395 | 4.550 | 550,933 | +0.09(+2.02%) |
Feb 27, 2014 | 4.540 | 4.550 | 4.430 | 4.460 | 172,988 | -0.04(-0.89%) |
Feb 26, 2014 | 4.540 | 4.540 | 4.450 | 4.500 | 224,928 | -0.03(-0.66%) |
Feb 25, 2014 | 4.510 | 4.550 | 4.480 | 4.530 | 196,837 | -0.04(-0.88%) |
Feb 24, 2014 | 4.490 | 4.620 | 4.480 | 4.570 | 310,621 | +0.09(+2.01%) |
Feb 21, 2014 | 4.500 | 4.500 | 4.480 | 4.480 | 363,610 | +0.01(+0.22%) |
Feb 20, 2014 | 4.430 | 4.490 | 4.410 | 4.470 | 395,429 | +0.06(+1.36%) |
Feb 19, 2014 | 4.310 | 4.420 | 4.310 | 4.410 | 431,316 | +0.10(+2.32%) |
Feb 18, 2014 | 4.290 | 4.340 | 4.200 | 4.310 | 328,905 | +0.04(+0.94%) |
Feb 14, 2014 | 4.270 | 4.270 | 4.270 | 0 | -0.05(-1.16%) | |
Feb 13, 2014 | 4.260 | 4.360 | 4.220 | 4.320 | 2,826,932 | +0.04(+0.93%) |
Feb 12, 2014 | 4.320 | 4.400 | 4.230 | 4.280 | 444,420 | -0.03(-0.70%) |
Feb 11, 2014 | 4.300 | 4.450 | 4.270 | 4.310 | 421,189 | +0.05(+1.17%) |
Feb 10, 2014 | 4.400 | 4.480 | 4.250 | 4.260 | 280,163 | -0.11(-2.52%) |
Feb 07, 2014 | 4.260 | 4.400 | 4.240 | 4.370 | 902,102 | +0.11(+2.58%) |
Feb 06, 2014 | 4.150 | 4.300 | 4.150 | 4.260 | 3,721,312 | +0.14(+3.40%) |
Feb 05, 2014 | 3.900 | 4.240 | 3.840 | 4.120 | 5,035,544 | -0.27(-6.15%) |
Feb 04, 2014 | 4.370 | 4.440 | 4.370 | 4.390 | 383,911 | +0.01(+0.23%) |
Feb 03, 2014 | 4.550 | 4.550 | 4.340 | 4.380 | 151,948 | -0.15(-3.31%) |
Jan 31, 2014 | 4.520 | 4.560 | 4.490 | 4.530 | 94,217 | -0.03(-0.66%) |
Jan 30, 2014 | 4.560 | 4.640 | 4.550 | 4.560 | 248,644 | -0.04(-0.87%) |
Jan 29, 2014 | 4.690 | 4.690 | 4.555 | 4.600 | 112,810 | -0.08(-1.71%) |
Jan 28, 2014 | 4.620 | 4.680 | 4.560 | 4.680 | 102,219 | +0.07(+1.52%) |
Jan 27, 2014 | 4.700 | 4.740 | 4.510 | 4.610 | 75,454 | -0.14(-2.95%) |
Jan 24, 2014 | 4.740 | 4.790 | 4.650 | 4.750 | 122,144 | +0.00(+0.00%) |
Jan 23, 2014 | 4.750 | 4.770 | 4.720 | 4.750 | 90,857 | +0.00(+0.00%) |
Jan 22, 2014 | 4.760 | 4.830 | 4.740 | 4.750 | 206,748 | +0.01(+0.21%) |
Jan 21, 2014 | 4.670 | 4.800 | 4.670 | 4.740 | 134,330 | +0.03(+0.64%) |
Jan 20, 2014 | 4.690 | 4.740 | 4.670 | 4.710 | 89,731 | -0.05(-1.05%) |
Jan 17, 2014 | 4.620 | 4.770 | 4.620 | 4.760 | 165,429 | +0.16(+3.48%) |
Jan 16, 2014 | 4.470 | 4.660 | 4.460 | 4.600 | 269,058 | +0.13(+2.91%) |
Jan 15, 2014 | 4.460 | 4.500 | 4.410 | 4.470 | 151,939 | +0.01(+0.22%) |
Jan 14, 2014 | 4.590 | 4.610 | 4.460 | 4.460 | 194,771 | -0.09(-1.98%) |
Jan 13, 2014 | 4.690 | 4.730 | 4.550 | 4.550 | 234,330 | -0.19(-4.01%) |
Jan 10, 2014 | 4.670 | 4.750 | 4.600 | 4.740 | 296,186 | +0.11(+2.38%) |
Jan 09, 2014 | 4.820 | 4.820 | 4.590 | 4.630 | 290,879 | -0.25(-5.12%) |
Jan 08, 2014 | 4.930 | 4.930 | 4.750 | 4.880 | 255,241 | -0.03(-0.61%) |
Jan 07, 2014 | 4.640 | 4.920 | 4.640 | 4.910 | 292,676 | +0.26(+5.59%) |
Jan 06, 2014 | 4.680 | 4.680 | 4.600 | 4.650 | 93,393 | +0.00(+0.00%) |
Jan 03, 2014 | 4.660 | 4.680 | 4.610 | 4.650 | 105,331 | +0.03(+0.65%) |
Jan 02, 2014 | 4.600 | 4.670 | 4.580 | 4.620 | 107,203 | +0.01(+0.22%) |
Dec 31, 2013 | 4.610 | 4.610 | 4.610 | 0 | +0.02(+0.44%) | |
Dec 30, 2013 | 4.600 | 4.660 | 4.560 | 4.590 | 180,636 | -0.05(-1.08%) |
Dec 27, 2013 | 4.640 | 4.690 | 4.600 | 4.640 | 106,684 | -0.05(-1.07%) |
Dec 24, 2013 | 4.690 | 4.690 | 4.690 | 0 | +0.09(+1.96%) | |
Dec 23, 2013 | 4.670 | 4.670 | 4.600 | 4.600 | 80,153 | -0.07(-1.50%) |
Dec 20, 2013 | 4.620 | 4.770 | 4.620 | 4.670 | 410,914 | +0.05(+1.08%) |
Dec 19, 2013 | 4.590 | 4.670 | 4.570 | 4.620 | 182,285 | -0.02(-0.43%) |
Dec 18, 2013 | 4.520 | 4.670 | 4.500 | 4.640 | 257,647 | +0.14(+3.11%) |
Dec 17, 2013 | 4.480 | 4.520 | 4.480 | 4.500 | 281,963 | +0.00(+0.00%) |
Dec 16, 2013 | 4.660 | 4.660 | 4.490 | 4.500 | 228,733 | -0.16(-3.43%) |
Dec 13, 2013 | 4.470 | 4.660 | 4.470 | 4.660 | 453,912 | +0.21(+4.72%) |
Dec 12, 2013 | 4.420 | 4.520 | 4.360 | 4.450 | 88,166 | +0.03(+0.68%) |
Dec 11, 2013 | 4.560 | 4.570 | 4.400 | 4.420 | 129,355 | -0.17(-3.70%) |
Dec 10, 2013 | 4.560 | 4.610 | 4.530 | 4.590 | 172,035 | +0.08(+1.77%) |
Dec 09, 2013 | 4.500 | 4.580 | 4.450 | 4.510 | 99,543 | +0.01(+0.22%) |
Dec 06, 2013 | 4.530 | 4.600 | 4.420 | 4.500 | 424,730 | -0.03(-0.66%) |
Dec 05, 2013 | 4.300 | 4.540 | 4.300 | 4.530 | 559,383 | +0.20(+4.62%) |
Dec 04, 2013 | 4.300 | 4.340 | 4.270 | 4.330 | 200,111 | +0.04(+0.93%) |
Dec 03, 2013 | 4.270 | 4.360 | 4.260 | 4.290 | 165,128 | +0.01(+0.23%) |