Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.673 | 4.805 | 4.626 | 4.782 | 939,934 | +0.12(+2.67%) |
Mar 28, 2014 | 4.704 | 4.758 | 4.650 | 4.658 | 570,768 | -0.05(-0.99%) |
Mar 27, 2014 | 4.758 | 4.805 | 4.696 | 4.704 | 421,163 | -0.04(-0.82%) |
Mar 26, 2014 | 4.898 | 4.914 | 4.735 | 4.743 | 630,121 | -0.15(-3.02%) |
Mar 25, 2014 | 4.890 | 4.937 | 4.836 | 4.890 | 677,581 | +0.01(+0.16%) |
Mar 24, 2014 | 4.821 | 4.960 | 4.782 | 4.883 | 1,386,527 | +0.07(+1.45%) |
Mar 21, 2014 | 4.704 | 4.813 | 4.704 | 4.813 | 1,619,412 | +0.11(+2.31%) |
Mar 20, 2014 | 4.696 | 4.805 | 4.673 | 4.704 | 723,771 | -0.02(-0.49%) |
Mar 19, 2014 | 4.642 | 4.789 | 4.626 | 4.727 | 830,854 | +0.08(+1.67%) |
Mar 18, 2014 | 4.564 | 4.696 | 4.541 | 4.650 | 745,722 | +0.10(+2.22%) |
Mar 17, 2014 | 4.564 | 4.735 | 4.518 | 4.549 | 767,076 | -0.02(-0.51%) |
Mar 14, 2014 | 4.619 | 4.619 | 4.541 | 4.572 | 633,247 | -0.06(-1.34%) |
Mar 13, 2014 | 4.774 | 4.805 | 4.611 | 4.634 | 718,880 | -0.13(-2.77%) |
Mar 12, 2014 | 4.689 | 4.813 | 4.650 | 4.766 | 1,451,461 | +0.05(+0.99%) |
Mar 11, 2014 | 4.758 | 4.859 | 4.704 | 4.720 | 942,505 | -0.07(-1.46%) |
Mar 10, 2014 | 4.720 | 4.821 | 4.650 | 4.789 | 1,298,687 | +0.07(+1.48%) |
Mar 07, 2014 | 4.821 | 4.859 | 4.704 | 4.720 | 1,216,639 | -0.09(-1.78%) |
Mar 06, 2014 | 4.727 | 4.813 | 4.642 | 4.805 | 2,843,870 | +0.04(+0.81%) |
Mar 05, 2014 | 4.712 | 4.797 | 4.696 | 4.766 | 1,548,710 | +0.04(+0.82%) |
Mar 04, 2014 | 4.696 | 4.797 | 4.689 | 4.727 | 1,604,383 | +0.10(+2.18%) |
Mar 03, 2014 | 4.564 | 4.658 | 4.502 | 4.626 | 422,143 | +0.03(+0.68%) |
Feb 28, 2014 | 4.611 | 4.665 | 4.572 | 4.595 | 853,516 | +0.01(+0.17%) |
Feb 27, 2014 | 4.463 | 4.611 | 4.463 | 4.588 | 693,475 | +0.11(+2.43%) |
Feb 26, 2014 | 4.502 | 4.619 | 4.471 | 4.479 | 1,151,637 | -0.03(-0.69%) |
Feb 25, 2014 | 4.642 | 4.642 | 4.479 | 4.510 | 660,269 | -0.15(-3.17%) |
Feb 24, 2014 | 4.634 | 4.696 | 4.626 | 4.658 | 468,236 | -0.01(-0.17%) |
Feb 21, 2014 | 4.751 | 4.774 | 4.634 | 4.665 | 651,290 | -0.08(-1.64%) |
Feb 20, 2014 | 4.727 | 4.778 | 4.712 | 4.743 | 671,797 | +0.04(+0.83%) |
Feb 19, 2014 | 4.681 | 4.797 | 4.681 | 4.704 | 840,847 | -0.01(-0.16%) |
Feb 18, 2014 | 4.665 | 4.789 | 4.658 | 4.712 | 813,351 | +0.06(+1.34%) |
Feb 14, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 734,039 | +0.01(+0.17%) |
Feb 13, 2014 | 4.704 | 4.704 | 4.611 | 4.642 | 1,111,136 | -0.12(-2.45%) |
Feb 12, 2014 | 4.557 | 5.030 | 4.557 | 4.758 | 3,214,503 | +0.23(+4.97%) |
Feb 11, 2014 | 4.487 | 4.584 | 4.448 | 4.533 | 796,223 | +0.07(+1.57%) |
Feb 10, 2014 | 4.448 | 4.518 | 4.394 | 4.463 | 645,960 | +0.01(+0.17%) |
Feb 07, 2014 | 4.487 | 4.541 | 4.425 | 4.456 | 569,113 | -0.03(-0.69%) |
Feb 06, 2014 | 4.425 | 4.580 | 4.417 | 4.487 | 599,021 | +0.08(+1.76%) |
Feb 05, 2014 | 4.502 | 4.518 | 4.409 | 4.409 | 794,311 | -0.10(-2.24%) |
Feb 04, 2014 | 4.386 | 4.526 | 4.293 | 4.510 | 1,106,872 | +0.13(+3.01%) |
Feb 03, 2014 | 4.518 | 4.563 | 4.246 | 4.378 | 1,561,344 | -0.13(-2.93%) |
Jan 31, 2014 | 4.510 | 4.580 | 4.471 | 4.510 | 1,307,210 | -0.06(-1.36%) |
Jan 30, 2014 | 4.588 | 4.658 | 4.526 | 4.572 | 756,190 | +0.03(+0.68%) |
Jan 29, 2014 | 4.549 | 4.595 | 4.518 | 4.541 | 1,043,503 | -0.05(-1.18%) |
Jan 28, 2014 | 4.526 | 4.603 | 4.479 | 4.595 | 1,215,970 | +0.06(+1.37%) |
Jan 27, 2014 | 4.665 | 4.828 | 4.471 | 4.533 | 2,344,641 | -0.40(-8.18%) |
Jan 24, 2014 | 5.053 | 5.092 | 4.875 | 4.937 | 712,424 | -0.16(-3.20%) |
Jan 23, 2014 | 5.255 | 5.271 | 5.038 | 5.100 | 822,141 | -0.16(-2.95%) |
Jan 22, 2014 | 5.317 | 5.341 | 5.185 | 5.255 | 613,312 | -0.04(-0.73%) |
Jan 21, 2014 | 5.201 | 5.296 | 5.139 | 5.294 | 631,220 | +0.12(+2.40%) |
Jan 17, 2014 | 5.201 | 5.170 | 5.170 | 5.170 | 635,618 | -0.03(-0.60%) |
Jan 16, 2014 | 5.325 | 5.372 | 5.131 | 5.201 | 1,193,937 | -0.14(-2.62%) |
Jan 15, 2014 | 5.263 | 5.395 | 5.263 | 5.341 | 1,149,600 | +0.08(+1.48%) |
Jan 14, 2014 | 5.022 | 5.628 | 4.999 | 5.263 | 2,567,290 | +0.40(+8.13%) |
Jan 13, 2014 | 4.976 | 5.007 | 4.813 | 4.867 | 596,250 | -0.13(-2.64%) |
Jan 10, 2014 | 4.976 | 5.022 | 4.906 | 4.999 | 457,514 | +0.01(+0.16%) |
Jan 09, 2014 | 5.007 | 5.007 | 4.836 | 4.991 | 923,104 | -0.02(-0.31%) |
Jan 08, 2014 | 5.061 | 5.061 | 4.937 | 5.007 | 480,941 | -0.05(-1.07%) |
Jan 07, 2014 | 5.022 | 5.069 | 4.974 | 5.061 | 574,939 | +0.07(+1.40%) |
Jan 06, 2014 | 5.115 | 5.154 | 4.984 | 4.991 | 991,168 | -0.12(-2.28%) |
Jan 03, 2014 | 5.193 | 5.279 | 5.100 | 5.108 | 1,082,085 | -0.09(-1.64%) |