Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.565 | 3.682 | 3.517 | 3.652 | 175,416 | +0.14(+3.86%) |
Mar 28, 2014 | 3.556 | 3.769 | 3.507 | 3.517 | 85,202 | -0.04(-1.09%) |
Mar 27, 2014 | 3.594 | 3.701 | 3.449 | 3.556 | 162,594 | -0.05(-1.34%) |
Mar 26, 2014 | 3.866 | 3.904 | 3.594 | 3.604 | 169,477 | -0.25(-6.53%) |
Mar 25, 2014 | 3.972 | 4.021 | 3.856 | 3.856 | 75,479 | -0.12(-2.93%) |
Mar 24, 2014 | 4.088 | 4.117 | 3.885 | 3.972 | 127,082 | -0.13(-3.07%) |
Mar 21, 2014 | 4.069 | 4.166 | 4.040 | 4.098 | 206,301 | +0.06(+1.44%) |
Mar 20, 2014 | 3.914 | 4.050 | 3.866 | 4.040 | 119,182 | +0.10(+2.46%) |
Mar 19, 2014 | 3.924 | 3.997 | 3.837 | 3.943 | 139,078 | +0.00(+0.00%) |
Mar 18, 2014 | 3.749 | 3.982 | 3.743 | 3.943 | 98,550 | +0.18(+4.90%) |
Mar 17, 2014 | 3.846 | 3.947 | 3.759 | 3.759 | 92,561 | -0.08(-2.02%) |
Mar 14, 2014 | 3.885 | 3.914 | 3.749 | 3.837 | 109,766 | -0.05(-1.25%) |
Mar 13, 2014 | 4.069 | 4.069 | 3.875 | 3.885 | 102,314 | -0.16(-4.07%) |
Mar 12, 2014 | 4.001 | 4.078 | 3.972 | 4.050 | 108,238 | +0.04(+0.97%) |
Mar 11, 2014 | 4.287 | 4.396 | 3.992 | 4.011 | 160,195 | -0.28(-6.44%) |
Mar 10, 2014 | 4.287 | 4.382 | 4.287 | 4.287 | 92,746 | -0.03(-0.66%) |
Mar 07, 2014 | 4.421 | 4.440 | 4.287 | 4.316 | 130,373 | -0.07(-1.52%) |
Mar 06, 2014 | 4.459 | 4.459 | 4.287 | 4.382 | 112,462 | +0.03(+0.66%) |
Mar 05, 2014 | 4.668 | 4.668 | 4.287 | 4.354 | 121,522 | -0.12(-2.66%) |
Mar 04, 2014 | 4.335 | 4.525 | 3.887 | 4.473 | 160,468 | +0.19(+4.33%) |
Mar 03, 2014 | 4.287 | 4.363 | 4.287 | 4.287 | 94,882 | +0.00(+0.00%) |
Feb 28, 2014 | 4.354 | 4.373 | 4.287 | 4.287 | 80,184 | -0.05(-1.10%) |
Feb 27, 2014 | 4.335 | 4.564 | 4.316 | 4.335 | 107,186 | +0.00(+0.00%) |
Feb 26, 2014 | 4.344 | 4.611 | 4.335 | 4.335 | 99,867 | -0.02(-0.44%) |
Feb 25, 2014 | 4.230 | 4.401 | 4.230 | 4.354 | 72,640 | +0.10(+2.47%) |
Feb 24, 2014 | 4.059 | 4.354 | 4.049 | 4.249 | 121,344 | +0.20(+4.94%) |
Feb 21, 2014 | 3.773 | 4.087 | 3.773 | 4.049 | 142,757 | +0.30(+8.14%) |
Feb 20, 2014 | 3.735 | 3.811 | 3.706 | 3.744 | 55,565 | +0.01(+0.26%) |
Feb 19, 2014 | 3.839 | 3.906 | 3.725 | 3.735 | 113,680 | -0.13(-3.45%) |
Feb 18, 2014 | 3.735 | 3.954 | 3.735 | 3.868 | 55,717 | +0.13(+3.57%) |
Feb 14, 2014 | 3.725 | 3.735 | 3.735 | 3.735 | 79,876 | +0.02(+0.51%) |
Feb 13, 2014 | 3.697 | 3.744 | 3.668 | 3.716 | 60,316 | +0.01(+0.26%) |
Feb 12, 2014 | 3.706 | 3.792 | 3.668 | 3.706 | 52,768 | -0.01(-0.26%) |
Feb 11, 2014 | 3.763 | 3.763 | 3.669 | 3.716 | 93,035 | -0.03(-0.76%) |
Feb 10, 2014 | 3.773 | 3.877 | 3.620 | 3.744 | 170,021 | -0.04(-1.01%) |
Feb 07, 2014 | 3.763 | 3.839 | 3.735 | 3.782 | 165,400 | +0.02(+0.51%) |
Feb 06, 2014 | 3.811 | 3.849 | 3.754 | 3.763 | 183,124 | -0.04(-1.00%) |
Feb 05, 2014 | 3.954 | 3.962 | 3.782 | 3.801 | 186,651 | -0.16(-4.09%) |
Feb 04, 2014 | 3.992 | 4.110 | 3.954 | 3.963 | 58,241 | -0.02(-0.48%) |
Feb 03, 2014 | 4.173 | 4.268 | 3.954 | 3.982 | 120,024 | -0.18(-4.35%) |
Jan 31, 2014 | 4.287 | 4.428 | 4.154 | 4.163 | 130,139 | -0.16(-3.74%) |
Jan 30, 2014 | 4.316 | 4.402 | 4.316 | 4.325 | 57,486 | +0.03(+0.67%) |
Jan 29, 2014 | 4.363 | 4.363 | 4.259 | 4.297 | 89,008 | -0.11(-2.59%) |
Jan 28, 2014 | 4.449 | 4.497 | 4.192 | 4.411 | 210,076 | -0.05(-1.07%) |
Jan 27, 2014 | 4.668 | 4.678 | 4.373 | 4.459 | 123,121 | -0.18(-3.90%) |
Jan 24, 2014 | 4.764 | 4.783 | 4.573 | 4.640 | 98,145 | -0.14(-2.99%) |
Jan 23, 2014 | 4.983 | 4.983 | 4.764 | 4.783 | 60,734 | -0.24(-4.74%) |
Jan 22, 2014 | 4.973 | 5.068 | 4.954 | 5.021 | 58,520 | +0.07(+1.35%) |
Jan 21, 2014 | 4.992 | 5.088 | 4.916 | 4.954 | 84,025 | -0.03(-0.57%) |
Jan 17, 2014 | 5.021 | 4.983 | 4.983 | 4.983 | 74,733 | -0.03(-0.57%) |
Jan 16, 2014 | 4.926 | 5.040 | 4.916 | 5.011 | 71,401 | +0.06(+1.15%) |
Jan 15, 2014 | 5.002 | 5.049 | 4.935 | 4.954 | 109,791 | -0.05(-0.95%) |
Jan 14, 2014 | 4.868 | 5.049 | 4.802 | 5.002 | 59,387 | +0.16(+3.35%) |
Jan 13, 2014 | 4.821 | 4.868 | 4.811 | 4.840 | 113,204 | -0.01(-0.20%) |
Jan 10, 2014 | 4.945 | 4.945 | 4.811 | 4.849 | 42,226 | -0.08(-1.55%) |
Jan 09, 2014 | 5.030 | 5.088 | 4.906 | 4.926 | 196,232 | -0.09(-1.71%) |
Jan 08, 2014 | 4.821 | 5.049 | 4.802 | 5.011 | 177,994 | +0.15(+3.14%) |
Jan 07, 2014 | 4.840 | 5.068 | 4.840 | 4.859 | 135,417 | +0.02(+0.39%) |
Jan 06, 2014 | 4.878 | 4.926 | 4.811 | 4.840 | 96,072 | +0.00(+0.00%) |
Jan 03, 2014 | 4.668 | 4.897 | 4.649 | 4.840 | 127,416 | +0.18(+3.89%) |