Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.220 | 4.310 | 4.190 | 4.250 | 223,469 | +0.08(+1.92%) |
Feb 27, 2014 | 4.130 | 4.180 | 4.130 | 4.170 | 104,976 | +0.01(+0.24%) |
Feb 26, 2014 | 4.200 | 4.220 | 4.130 | 4.160 | 112,585 | +0.13(+3.23%) |
Feb 25, 2014 | 4.110 | 4.110 | 4.020 | 4.030 | 123,289 | -0.10(-2.42%) |
Feb 24, 2014 | 4.150 | 4.170 | 3.980 | 4.130 | 236,200 | +0.15(+3.77%) |
Feb 21, 2014 | 3.990 | 4.020 | 3.950 | 3.980 | 351,402 | -0.21(-5.01%) |
Feb 20, 2014 | 4.200 | 4.200 | 4.110 | 4.190 | 281,089 | -0.03(-0.71%) |
Feb 19, 2014 | 4.260 | 4.260 | 4.200 | 4.220 | 406,361 | -0.07(-1.63%) |
Feb 18, 2014 | 4.290 | 4.320 | 4.200 | 4.290 | 1,068,315 | -1.02(-19.21%) |
Feb 14, 2014 | 5.280 | 5.310 | 5.310 | 5.310 | 158,000 | +0.08(+1.53%) |
Feb 13, 2014 | 5.210 | 5.240 | 5.200 | 5.230 | 41,428 | +0.00(+0.00%) |
Feb 12, 2014 | 5.200 | 5.270 | 5.200 | 5.230 | 125,544 | +0.06(+1.16%) |
Feb 11, 2014 | 5.180 | 5.200 | 5.160 | 5.170 | 90,591 | -0.09(-1.71%) |
Feb 10, 2014 | 5.220 | 5.280 | 5.200 | 5.260 | 296,867 | +0.16(+3.14%) |
Feb 07, 2014 | 5.100 | 5.140 | 5.070 | 5.100 | 169,244 | +0.00(+0.00%) |
Feb 06, 2014 | 5.030 | 5.140 | 5.020 | 5.100 | 115,858 | +0.08(+1.59%) |
Feb 05, 2014 | 5.110 | 5.110 | 5.000 | 5.020 | 158,367 | -0.14(-2.71%) |
Feb 04, 2014 | 5.110 | 5.180 | 5.100 | 5.160 | 291,773 | +0.34(+7.05%) |
Feb 03, 2014 | 4.920 | 4.960 | 4.790 | 4.820 | 239,450 | -0.10(-2.03%) |
Jan 31, 2014 | 4.900 | 4.950 | 4.860 | 4.920 | 80,047 | -0.02(-0.40%) |
Jan 30, 2014 | 4.990 | 5.010 | 4.940 | 4.940 | 124,504 | +0.04(+0.82%) |
Jan 29, 2014 | 4.990 | 5.000 | 4.890 | 4.900 | 195,001 | -0.16(-3.16%) |
Jan 28, 2014 | 5.030 | 5.070 | 4.986 | 5.060 | 440,962 | +0.13(+2.64%) |
Jan 27, 2014 | 4.970 | 5.050 | 4.920 | 4.930 | 446,862 | +0.34(+7.41%) |
Jan 24, 2014 | 4.700 | 4.740 | 4.550 | 4.590 | 278,567 | -0.31(-6.33%) |
Jan 23, 2014 | 4.900 | 4.920 | 4.830 | 4.900 | 262,733 | +0.10(+2.08%) |
Jan 22, 2014 | 4.880 | 4.880 | 4.750 | 4.800 | 165,697 | -0.12(-2.44%) |
Jan 21, 2014 | 4.900 | 4.980 | 4.860 | 4.920 | 430,731 | +0.36(+7.89%) |
Jan 17, 2014 | 4.520 | 4.560 | 4.560 | 4.560 | 536,100 | +0.27(+6.29%) |
Jan 16, 2014 | 4.300 | 4.340 | 4.280 | 4.290 | 508,780 | +0.12(+2.88%) |
Jan 15, 2014 | 4.230 | 4.200 | 4.160 | 4.170 | 147,647 | -0.06(-1.42%) |
Jan 14, 2014 | 4.240 | 4.240 | 4.190 | 4.230 | 225,857 | -0.10(-2.31%) |
Jan 13, 2014 | 4.250 | 4.330 | 4.230 | 4.330 | 476,590 | +0.35(+8.79%) |
Jan 10, 2014 | 3.960 | 3.990 | 3.940 | 3.980 | 230,739 | +0.03(+0.76%) |
Jan 09, 2014 | 3.960 | 3.970 | 3.900 | 3.950 | 264,147 | +0.02(+0.51%) |
Jan 08, 2014 | 3.970 | 3.970 | 3.920 | 3.930 | 171,008 | -0.04(-1.01%) |
Jan 07, 2014 | 3.930 | 3.970 | 3.910 | 3.970 | 538,080 | +0.15(+3.93%) |
Jan 06, 2014 | 3.810 | 3.820 | 3.750 | 3.820 | 803,857 | -0.15(-3.78%) |
Jan 03, 2014 | 3.960 | 4.000 | 3.960 | 3.970 | 197,152 | +0.02(+0.51%) |
Jan 02, 2014 | 3.900 | 3.970 | 3.900 | 3.950 | 324,519 | +0.05(+1.28%) |
Dec 31, 2013 | 3.840 | 3.900 | 3.900 | 3.900 | 90,600 | +0.11(+2.90%) |
Dec 30, 2013 | 3.750 | 3.820 | 3.750 | 3.790 | 96,354 | +0.03(+0.80%) |
Dec 27, 2013 | 3.730 | 3.764 | 3.730 | 3.760 | 90,289 | +0.03(+0.80%) |
Dec 26, 2013 | 3.740 | 3.760 | 3.720 | 3.730 | 106,519 | +0.01(+0.27%) |
Dec 24, 2013 | 3.740 | 3.760 | 3.720 | 3.720 | 27,547 | -0.02(-0.53%) |
Dec 23, 2013 | 3.750 | 3.760 | 3.720 | 3.740 | 202,468 | +0.02(+0.54%) |
Dec 20, 2013 | 3.780 | 3.780 | 3.720 | 3.720 | 234,738 | -0.04(-1.06%) |
Dec 19, 2013 | 3.760 | 3.800 | 3.750 | 3.760 | 112,027 | -0.07(-1.83%) |
Dec 18, 2013 | 3.790 | 3.860 | 3.760 | 3.830 | 200,581 | +0.07(+1.86%) |
Dec 17, 2013 | 3.800 | 3.800 | 3.760 | 3.760 | 172,327 | -0.06(-1.57%) |
Dec 16, 2013 | 3.800 | 3.830 | 3.770 | 3.820 | 396,980 | +0.06(+1.60%) |
Dec 13, 2013 | 3.770 | 3.790 | 3.760 | 3.760 | 190,398 | +0.04(+1.08%) |
Dec 12, 2013 | 3.800 | 3.890 | 3.690 | 3.720 | 303,399 | +0.06(+1.64%) |
Dec 11, 2013 | 3.840 | 3.840 | 3.650 | 3.660 | 1,544,831 | -0.21(-5.43%) |
Dec 10, 2013 | 3.870 | 3.900 | 3.830 | 3.870 | 213,653 | -0.03(-0.77%) |
Dec 09, 2013 | 3.950 | 3.950 | 3.900 | 3.900 | 168,517 | -0.06(-1.52%) |
Dec 06, 2013 | 3.960 | 3.970 | 3.920 | 3.960 | 162,748 | -0.02(-0.50%) |
Dec 05, 2013 | 3.980 | 3.990 | 3.930 | 3.980 | 213,134 | -0.07(-1.73%) |
Dec 04, 2013 | 4.040 | 4.050 | 4.000 | 4.050 | 147,808 | -0.03(-0.74%) |
Dec 03, 2013 | 4.090 | 4.110 | 4.060 | 4.080 | 223,532 | +0.05(+1.24%) |