Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2014 | 4.848 | 4.848 | 4.848 | 4.848 | 0 | +0.03(+0.58%) |
Mar 27, 2014 | 4.850 | 4.850 | 4.820 | 4.820 | 4,410 | -0.10(-2.03%) |
Mar 26, 2014 | 4.928 | 4.928 | 4.919 | 4.920 | 4,400 | -0.02(-0.32%) |
Mar 25, 2014 | 4.936 | 4.936 | 4.936 | 4.936 | 4,000 | -0.07(-1.48%) |
Mar 24, 2014 | 5.280 | 5.320 | 4.922 | 5.010 | 6,230 | -0.26(-4.97%) |
Mar 21, 2014 | 5.030 | 5.272 | 5.030 | 5.272 | 0 | +0.27(+5.44%) |
Mar 20, 2014 | 5.000 | 5.098 | 4.988 | 5.000 | 13,900 | +0.12(+2.46%) |
Mar 19, 2014 | 4.770 | 5.007 | 4.770 | 4.880 | 14,500 | +0.28(+6.09%) |
Mar 18, 2014 | 4.513 | 4.600 | 4.513 | 4.600 | 2,950 | +0.00(+0.04%) |
Mar 17, 2014 | 4.601 | 4.607 | 4.550 | 4.598 | 13,400 | -0.01(-0.13%) |
Mar 13, 2014 | 4.604 | 4.604 | 4.604 | 0 | +0.00(+0.09%) | |
Mar 12, 2014 | 4.527 | 4.600 | 4.527 | 4.600 | 1,000 | +0.00(+0.00%) |
Mar 11, 2014 | 4.667 | 4.667 | 4.600 | 4.600 | 1,800 | +0.07(+1.48%) |
Mar 10, 2014 | 4.519 | 4.540 | 4.426 | 4.533 | 11,211 | +0.00(+0.01%) |
Mar 07, 2014 | 4.823 | 4.823 | 4.520 | 4.532 | 0 | -0.29(-5.97%) |
Mar 06, 2014 | 4.690 | 4.820 | 4.680 | 4.820 | 36,743 | +0.41(+9.40%) |
Mar 05, 2014 | 4.370 | 4.410 | 4.370 | 4.406 | 11,200 | +0.11(+2.47%) |
Mar 04, 2014 | 4.422 | 4.422 | 4.300 | 4.300 | 2,710 | +0.08(+1.90%) |
Mar 03, 2014 | 4.282 | 4.300 | 4.170 | 4.220 | 10,435 | -0.08(-1.86%) |
Feb 28, 2014 | 4.116 | 4.300 | 4.116 | 4.300 | 0 | +0.05(+1.20%) |
Feb 27, 2014 | 4.227 | 4.308 | 4.227 | 4.249 | 2,400 | -0.03(-0.63%) |
Feb 26, 2014 | 4.208 | 4.320 | 4.200 | 4.276 | 32,307 | +0.06(+1.33%) |
Feb 25, 2014 | 4.211 | 4.225 | 4.211 | 4.220 | 6,920 | +0.07(+1.69%) |
Feb 24, 2014 | 3.983 | 4.150 | 3.974 | 4.150 | 12,000 | +0.03(+0.66%) |
Feb 21, 2014 | 4.100 | 4.123 | 4.100 | 4.123 | 0 | -0.08(-1.84%) |
Feb 20, 2014 | 4.048 | 4.200 | 4.048 | 4.200 | 21,959 | +0.21(+5.34%) |
Feb 19, 2014 | 3.830 | 4.020 | 3.806 | 3.987 | 36,220 | +0.21(+5.48%) |
Feb 18, 2014 | 3.742 | 3.820 | 3.741 | 3.780 | 14,285 | -0.02(-0.62%) |
Feb 14, 2014 | 3.804 | 3.804 | 3.804 | 0 | -0.17(-4.19%) | |
Feb 13, 2014 | 3.984 | 3.990 | 3.860 | 3.970 | 1,636 | +0.09(+2.19%) |
Feb 12, 2014 | 3.646 | 3.938 | 3.646 | 3.885 | 8,700 | +0.27(+7.48%) |
Feb 11, 2014 | 3.610 | 3.619 | 3.542 | 3.615 | 14,375 | +0.17(+4.98%) |
Feb 10, 2014 | 3.380 | 3.454 | 3.380 | 3.443 | 24,260 | +0.08(+2.23%) |
Feb 07, 2014 | 3.256 | 3.410 | 3.210 | 3.368 | 0 | +0.19(+5.91%) |
Feb 06, 2014 | 3.100 | 3.240 | 3.049 | 3.180 | 7,960 | -0.17(-4.97%) |
Feb 05, 2014 | 3.336 | 3.350 | 3.260 | 3.346 | 7,178 | +0.08(+2.33%) |
Feb 04, 2014 | 3.220 | 3.300 | 3.050 | 3.270 | 7,859 | +0.34(+11.60%) |
Feb 03, 2014 | 3.000 | 3.010 | 2.920 | 2.930 | 11,100 | -0.12(-4.03%) |
Jan 31, 2014 | 2.995 | 3.053 | 2.994 | 3.053 | 0 | -0.01(-0.23%) |
Jan 30, 2014 | 3.200 | 3.200 | 3.060 | 3.060 | 6,230 | -0.18(-5.56%) |
Jan 29, 2014 | 3.312 | 3.312 | 3.233 | 3.240 | 4,100 | +0.04(+1.31%) |
Jan 28, 2014 | 3.533 | 3.533 | 3.180 | 3.198 | 19,670 | -0.23(-6.76%) |
Jan 27, 2014 | 3.738 | 3.738 | 3.336 | 3.430 | 19,400 | -0.43(-11.05%) |
Jan 24, 2014 | 3.856 | 3.856 | 3.856 | 3.856 | 250 | +0.02(+0.55%) |
Jan 23, 2014 | 3.767 | 3.835 | 3.767 | 3.835 | 1,450 | -0.10(-2.42%) |
Jan 22, 2014 | 3.871 | 3.930 | 3.750 | 3.930 | 13,865 | +0.07(+1.76%) |
Jan 21, 2014 | 3.940 | 3.940 | 3.860 | 3.862 | 3,650 | -0.04(-0.97%) |
Jan 17, 2014 | 3.900 | 3.900 | 3.900 | 0 | -0.16(-4.02%) | |
Jan 16, 2014 | 4.077 | 4.120 | 4.050 | 4.063 | 4,595 | -0.09(-2.20%) |
Jan 14, 2014 | 4.155 | 4.155 | 4.155 | 4.155 | 50 | -0.01(-0.13%) |
Jan 13, 2014 | 4.146 | 4.160 | 4.146 | 4.160 | 700 | +0.12(+3.06%) |
Jan 10, 2014 | 4.037 | 4.037 | 4.037 | 4.037 | 1,800 | -0.11(-2.69%) |
Jan 09, 2014 | 4.132 | 4.148 | 4.132 | 4.148 | 750 | -0.01(-0.29%) |
Jan 08, 2014 | 4.150 | 4.160 | 4.150 | 4.160 | 225 | -0.03(-0.72%) |
Jan 07, 2014 | 3.950 | 4.190 | 3.865 | 4.190 | 1,800 | +0.08(+1.88%) |
Jan 06, 2014 | 4.113 | 4.113 | 4.113 | 4.113 | 250 | -0.04(-0.90%) |
Jan 03, 2014 | 4.143 | 4.150 | 4.143 | 4.150 | 0 | +0.05(+1.32%) |