Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.810 | 4.100 | 3.810 | 4.090 | 1,045,210 | +0.30(+7.92%) |
Mar 28, 2014 | 3.990 | 4.080 | 3.750 | 3.790 | 1,115,067 | -0.20(-5.01%) |
Mar 27, 2014 | 3.990 | 4.140 | 3.820 | 3.990 | 1,215,410 | -0.01(-0.25%) |
Mar 26, 2014 | 4.270 | 4.330 | 4.000 | 4.000 | 918,336 | -0.22(-5.21%) |
Mar 25, 2014 | 4.320 | 4.440 | 4.140 | 4.220 | 926,212 | -0.06(-1.40%) |
Mar 24, 2014 | 4.590 | 4.640 | 4.150 | 4.280 | 1,328,323 | -0.28(-6.14%) |
Mar 21, 2014 | 4.530 | 4.590 | 4.270 | 4.560 | 1,537,390 | +0.07(+1.56%) |
Mar 20, 2014 | 4.560 | 4.650 | 4.480 | 4.490 | 835,541 | -0.07(-1.54%) |
Mar 19, 2014 | 4.800 | 4.800 | 4.520 | 4.560 | 869,858 | -0.18(-3.76%) |
Mar 18, 2014 | 4.350 | 4.870 | 4.290 | 4.738 | 2,229,219 | +0.41(+9.42%) |
Mar 17, 2014 | 4.250 | 4.470 | 4.170 | 4.330 | 864,779 | +0.12(+2.85%) |
Mar 14, 2014 | 4.330 | 4.390 | 4.120 | 4.210 | 1,465,816 | -0.15(-3.44%) |
Mar 13, 2014 | 4.680 | 4.840 | 4.290 | 4.360 | 1,970,907 | -0.22(-4.80%) |
Mar 12, 2014 | 4.660 | 4.670 | 4.400 | 4.580 | 1,794,247 | -0.13(-2.76%) |
Mar 11, 2014 | 4.610 | 5.040 | 4.510 | 4.710 | 3,395,515 | +0.10(+2.17%) |
Mar 10, 2014 | 4.680 | 4.780 | 4.500 | 4.610 | 977,802 | -0.09(-1.91%) |
Mar 07, 2014 | 4.700 | 4.720 | 4.570 | 4.700 | 819,171 | +0.06(+1.29%) |
Mar 06, 2014 | 4.920 | 4.940 | 4.630 | 4.640 | 914,796 | -0.25(-5.11%) |
Mar 05, 2014 | 4.750 | 4.990 | 4.740 | 4.890 | 922,821 | +0.15(+3.16%) |
Mar 04, 2014 | 4.750 | 4.890 | 4.720 | 4.740 | 942,762 | +0.04(+0.85%) |
Mar 03, 2014 | 4.560 | 4.750 | 4.550 | 4.700 | 1,042,280 | +0.03(+0.64%) |
Feb 28, 2014 | 4.900 | 4.910 | 4.570 | 4.670 | 1,963,639 | -0.22(-4.50%) |
Feb 27, 2014 | 4.730 | 4.910 | 4.670 | 4.890 | 1,001,991 | +0.15(+3.16%) |
Feb 26, 2014 | 4.740 | 4.840 | 4.690 | 4.740 | 1,017,115 | +0.02(+0.42%) |
Feb 25, 2014 | 4.710 | 4.750 | 4.615 | 4.720 | 922,928 | +0.06(+1.29%) |
Feb 24, 2014 | 4.632 | 4.770 | 4.600 | 4.660 | 1,868,670 | +0.05(+1.08%) |
Feb 21, 2014 | 4.810 | 4.970 | 4.600 | 4.610 | 4,594,501 | -0.29(-5.92%) |
Feb 20, 2014 | 5.030 | 5.100 | 4.880 | 4.900 | 601,695 | -0.14(-2.78%) |
Feb 19, 2014 | 4.950 | 5.150 | 4.950 | 5.040 | 832,965 | +0.05(+1.00%) |
Feb 18, 2014 | 4.860 | 5.000 | 4.850 | 4.990 | 588,998 | +0.14(+2.89%) |
Feb 14, 2014 | 4.900 | 4.850 | 4.850 | 4.850 | 550,700 | -0.04(-0.82%) |
Feb 13, 2014 | 4.710 | 4.910 | 4.680 | 4.890 | 488,061 | +0.14(+2.95%) |
Feb 12, 2014 | 4.800 | 4.900 | 4.650 | 4.750 | 836,125 | -0.06(-1.25%) |
Feb 11, 2014 | 4.710 | 4.830 | 4.700 | 4.810 | 506,383 | +0.07(+1.48%) |
Feb 10, 2014 | 4.610 | 4.840 | 4.460 | 4.740 | 960,201 | +0.15(+3.27%) |
Feb 07, 2014 | 4.400 | 4.740 | 4.395 | 4.590 | 1,147,938 | +0.20(+4.56%) |
Feb 06, 2014 | 4.660 | 4.740 | 4.280 | 4.390 | 1,463,129 | -0.24(-5.18%) |
Feb 05, 2014 | 4.830 | 4.830 | 4.500 | 4.630 | 986,037 | -0.20(-4.14%) |
Feb 04, 2014 | 4.710 | 4.950 | 4.650 | 4.830 | 1,030,873 | +0.22(+4.77%) |
Feb 03, 2014 | 5.150 | 5.180 | 4.590 | 4.610 | 2,176,883 | -0.17(-3.56%) |
Jan 31, 2014 | 5.100 | 5.300 | 4.730 | 4.780 | 2,248,066 | -0.42(-8.08%) |
Jan 30, 2014 | 4.430 | 5.450 | 4.260 | 5.200 | 6,199,697 | +0.70(+15.56%) |
Jan 29, 2014 | 5.290 | 5.480 | 4.310 | 4.500 | 7,772,029 | -1.70(-27.42%) |
Jan 28, 2014 | 6.500 | 6.570 | 6.130 | 6.200 | 1,373,800 | -0.25(-3.88%) |
Jan 27, 2014 | 6.400 | 6.630 | 5.860 | 6.450 | 1,403,723 | +0.08(+1.26%) |
Jan 24, 2014 | 6.500 | 6.546 | 6.041 | 6.370 | 1,537,933 | -0.36(-5.35%) |
Jan 23, 2014 | 7.000 | 7.000 | 6.600 | 6.730 | 955,644 | -0.11(-1.61%) |
Jan 22, 2014 | 6.910 | 7.080 | 6.770 | 6.840 | 925,874 | -0.09(-1.30%) |
Jan 21, 2014 | 7.120 | 7.190 | 6.510 | 6.930 | 1,347,183 | -0.11(-1.56%) |
Jan 17, 2014 | 6.900 | 7.040 | 7.040 | 7.040 | 1,628,500 | +0.15(+2.18%) |
Jan 16, 2014 | 6.660 | 6.920 | 6.510 | 6.890 | 1,014,838 | +0.19(+2.84%) |
Jan 15, 2014 | 6.770 | 6.950 | 6.690 | 6.700 | 1,147,570 | -0.07(-1.03%) |
Jan 14, 2014 | 6.490 | 6.940 | 6.490 | 6.770 | 2,143,194 | +0.30(+4.64%) |
Jan 13, 2014 | 6.170 | 6.560 | 6.030 | 6.470 | 1,867,269 | +0.37(+6.07%) |
Jan 10, 2014 | 6.040 | 6.200 | 5.860 | 6.100 | 1,257,024 | +0.04(+0.66%) |
Jan 09, 2014 | 6.220 | 6.220 | 5.750 | 6.060 | 1,828,253 | -0.07(-1.14%) |
Jan 08, 2014 | 6.000 | 6.150 | 5.850 | 6.130 | 1,961,422 | +0.24(+4.07%) |
Jan 07, 2014 | 5.680 | 5.950 | 5.650 | 5.890 | 2,227,753 | +0.42(+7.68%) |
Jan 06, 2014 | 5.600 | 5.650 | 5.450 | 5.470 | 564,025 | -0.08(-1.44%) |
Jan 03, 2014 | 5.500 | 5.600 | 5.430 | 5.550 | 794,594 | +0.16(+2.97%) |