Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.700 | 4.760 | 4.600 | 4.670 | 74,452 | -0.05(-1.06%) |
Feb 27, 2014 | 4.540 | 4.750 | 4.540 | 4.720 | 73,774 | +0.15(+3.28%) |
Feb 26, 2014 | 4.500 | 4.600 | 4.500 | 4.570 | 56,486 | +0.06(+1.33%) |
Feb 25, 2014 | 4.610 | 4.630 | 4.500 | 4.510 | 107,946 | -0.11(-2.38%) |
Feb 24, 2014 | 4.720 | 4.720 | 4.600 | 4.620 | 113,314 | -0.08(-1.70%) |
Feb 21, 2014 | 4.830 | 4.830 | 4.680 | 4.700 | 110,120 | -0.09(-1.88%) |
Feb 20, 2014 | 4.730 | 4.890 | 4.720 | 4.790 | 107,137 | +0.04(+0.84%) |
Feb 19, 2014 | 4.760 | 4.850 | 4.710 | 4.750 | 123,810 | -0.01(-0.21%) |
Feb 18, 2014 | 4.710 | 4.800 | 4.660 | 4.760 | 166,560 | +0.11(+2.37%) |
Feb 14, 2014 | 4.670 | 4.650 | 4.650 | 4.650 | 227,400 | +0.02(+0.43%) |
Feb 13, 2014 | 4.670 | 4.890 | 4.500 | 4.630 | 412,419 | -0.50(-9.75%) |
Feb 12, 2014 | 4.930 | 5.190 | 4.850 | 5.130 | 195,558 | +0.22(+4.48%) |
Feb 11, 2014 | 5.080 | 5.110 | 4.870 | 4.910 | 169,574 | -0.22(-4.29%) |
Feb 10, 2014 | 5.140 | 5.320 | 5.108 | 5.130 | 167,205 | +0.02(+0.39%) |
Feb 07, 2014 | 5.130 | 5.234 | 5.020 | 5.110 | 77,692 | -0.01(-0.20%) |
Feb 06, 2014 | 5.030 | 5.230 | 5.010 | 5.120 | 94,574 | +0.13(+2.61%) |
Feb 05, 2014 | 5.110 | 5.140 | 4.870 | 4.990 | 169,039 | -0.12(-2.35%) |
Feb 04, 2014 | 5.070 | 5.260 | 5.010 | 5.110 | 77,511 | +0.04(+0.79%) |
Feb 03, 2014 | 5.590 | 5.660 | 5.021 | 5.070 | 290,339 | -0.50(-8.98%) |
Jan 31, 2014 | 5.670 | 5.820 | 5.560 | 5.570 | 45,896 | -0.10(-1.76%) |
Jan 30, 2014 | 5.690 | 5.840 | 5.600 | 5.670 | 47,140 | +0.03(+0.53%) |
Jan 29, 2014 | 5.690 | 5.750 | 5.600 | 5.640 | 55,360 | -0.02(-0.35%) |
Jan 28, 2014 | 5.570 | 5.750 | 5.520 | 5.660 | 54,301 | +0.11(+1.98%) |
Jan 27, 2014 | 5.760 | 5.800 | 5.500 | 5.550 | 139,945 | -0.18(-3.14%) |
Jan 24, 2014 | 6.000 | 6.050 | 5.630 | 5.730 | 259,731 | -0.30(-4.98%) |
Jan 23, 2014 | 6.090 | 6.100 | 6.000 | 6.030 | 113,973 | -0.05(-0.82%) |
Jan 22, 2014 | 6.410 | 6.410 | 6.000 | 6.080 | 270,552 | -0.35(-5.44%) |
Jan 21, 2014 | 6.640 | 6.840 | 6.370 | 6.430 | 187,820 | -0.18(-2.72%) |
Jan 17, 2014 | 6.820 | 6.610 | 6.610 | 6.610 | 374,200 | -0.11(-1.64%) |
Jan 16, 2014 | 6.050 | 6.750 | 6.040 | 6.720 | 569,375 | +0.68(+11.26%) |
Jan 15, 2014 | 5.760 | 6.080 | 5.780 | 6.040 | 172,699 | +0.28(+4.86%) |
Jan 14, 2014 | 5.530 | 5.830 | 5.410 | 5.760 | 104,439 | +0.26(+4.73%) |
Jan 13, 2014 | 5.700 | 5.700 | 5.430 | 5.500 | 181,625 | -0.18(-3.17%) |
Jan 10, 2014 | 5.790 | 5.840 | 5.631 | 5.680 | 102,239 | -0.15(-2.57%) |
Jan 09, 2014 | 5.920 | 6.015 | 5.770 | 5.830 | 128,373 | -0.10(-1.69%) |
Jan 08, 2014 | 5.930 | 6.090 | 5.850 | 5.930 | 128,598 | +0.03(+0.51%) |
Jan 07, 2014 | 5.800 | 5.900 | 5.750 | 5.900 | 97,844 | +0.11(+1.90%) |
Jan 06, 2014 | 5.790 | 5.870 | 5.720 | 5.790 | 87,871 | +0.00(+0.00%) |
Jan 03, 2014 | 6.100 | 6.105 | 5.700 | 5.790 | 380,117 | -0.32(-5.24%) |
Jan 02, 2014 | 5.840 | 6.150 | 5.800 | 6.110 | 301,209 | +0.28(+4.80%) |
Dec 31, 2013 | 5.740 | 5.830 | 5.830 | 5.830 | 336,800 | +0.28(+5.05%) |
Dec 30, 2013 | 5.030 | 5.600 | 5.000 | 5.550 | 566,206 | +0.57(+11.45%) |
Dec 27, 2013 | 4.840 | 4.980 | 4.820 | 4.980 | 302,108 | +0.18(+3.75%) |
Dec 26, 2013 | 4.830 | 4.860 | 4.780 | 4.800 | 153,822 | -0.01(-0.21%) |
Dec 24, 2013 | 4.870 | 4.890 | 4.720 | 4.810 | 105,607 | -0.02(-0.41%) |
Dec 23, 2013 | 4.950 | 4.950 | 4.770 | 4.830 | 153,413 | -0.08(-1.63%) |
Dec 20, 2013 | 4.840 | 4.960 | 4.770 | 4.910 | 155,656 | +0.08(+1.66%) |
Dec 19, 2013 | 4.720 | 4.890 | 4.720 | 4.830 | 90,417 | +0.11(+2.33%) |
Dec 18, 2013 | 4.740 | 4.840 | 4.710 | 4.720 | 160,597 | +0.04(+0.85%) |
Dec 17, 2013 | 4.480 | 4.690 | 4.470 | 4.680 | 180,031 | +0.22(+4.93%) |
Dec 16, 2013 | 4.310 | 4.570 | 4.310 | 4.460 | 200,865 | +0.15(+3.48%) |
Dec 13, 2013 | 4.280 | 4.360 | 4.270 | 4.310 | 96,277 | +0.02(+0.47%) |
Dec 12, 2013 | 4.300 | 4.380 | 4.250 | 4.290 | 100,326 | +0.00(+0.00%) |
Dec 11, 2013 | 4.550 | 4.620 | 4.270 | 4.290 | 295,942 | -0.26(-5.71%) |
Dec 10, 2013 | 4.560 | 4.680 | 4.550 | 4.550 | 122,659 | -0.03(-0.66%) |
Dec 09, 2013 | 4.690 | 4.730 | 4.580 | 4.580 | 173,816 | -0.11(-2.35%) |
Dec 06, 2013 | 4.880 | 4.900 | 4.680 | 4.690 | 0 | -0.13(-2.70%) |
Dec 05, 2013 | 5.000 | 5.070 | 4.810 | 4.820 | 157,082 | -0.18(-3.60%) |
Dec 04, 2013 | 5.040 | 5.200 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 5.130 | 5.130 | 5.000 | 5.000 | 0 | -0.15(-2.91%) |