Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.240 | 4.283 | 4.210 | 4.247 | 4,331,480 | +0.01(+0.34%) |
Feb 27, 2014 | 4.247 | 4.254 | 4.232 | 4.232 | 1,766,994 | -0.05(-1.19%) |
Feb 26, 2014 | 4.320 | 4.320 | 4.283 | 4.283 | 1,278,811 | -0.05(-1.18%) |
Feb 25, 2014 | 4.342 | 4.349 | 4.327 | 4.335 | 2,030,494 | +0.02(+0.51%) |
Feb 24, 2014 | 4.320 | 4.342 | 4.313 | 4.313 | 928,607 | +0.00(+0.00%) |
Feb 21, 2014 | 4.349 | 4.361 | 4.305 | 4.313 | 1,083,400 | -0.01(-0.17%) |
Feb 20, 2014 | 4.320 | 4.341 | 4.305 | 4.320 | 1,748,282 | -0.08(-1.82%) |
Feb 19, 2014 | 4.444 | 4.459 | 4.393 | 4.400 | 1,740,244 | -0.07(-1.63%) |
Feb 18, 2014 | 4.451 | 4.488 | 4.415 | 4.473 | 3,810,357 | +0.21(+4.97%) |
Feb 14, 2014 | 4.232 | 4.262 | 4.262 | 4.262 | 1,695,171 | -0.07(-1.52%) |
Feb 13, 2014 | 4.276 | 4.327 | 4.276 | 4.327 | 7,681,107 | -0.04(-1.00%) |
Feb 12, 2014 | 4.364 | 4.378 | 4.342 | 4.371 | 9,599,948 | -0.01(-0.17%) |
Feb 11, 2014 | 4.327 | 4.386 | 4.320 | 4.378 | 3,432,487 | +0.07(+1.69%) |
Feb 10, 2014 | 4.342 | 4.342 | 4.283 | 4.305 | 5,741,767 | -0.04(-1.01%) |
Feb 07, 2014 | 4.320 | 4.371 | 4.313 | 4.349 | 2,034,120 | +0.07(+1.53%) |
Feb 06, 2014 | 4.247 | 4.298 | 4.240 | 4.283 | 2,341,582 | -0.02(-0.51%) |
Feb 05, 2014 | 4.276 | 4.305 | 4.247 | 4.305 | 2,091,086 | +0.00(+0.00%) |
Feb 04, 2014 | 4.276 | 4.313 | 4.218 | 4.305 | 2,943,767 | +0.01(+0.34%) |
Feb 03, 2014 | 4.371 | 4.386 | 4.254 | 4.291 | 3,390,052 | -0.12(-2.65%) |
Jan 31, 2014 | 4.400 | 4.433 | 4.364 | 4.408 | 1,912,687 | -0.09(-2.11%) |
Jan 30, 2014 | 4.502 | 4.524 | 4.473 | 4.502 | 1,609,160 | -0.04(-0.80%) |
Jan 29, 2014 | 4.553 | 4.564 | 4.517 | 4.539 | 4,130,554 | -0.01(-0.16%) |
Jan 28, 2014 | 4.502 | 4.553 | 4.495 | 4.546 | 2,457,332 | +0.04(+0.81%) |
Jan 27, 2014 | 4.546 | 4.553 | 4.473 | 4.510 | 2,782,073 | -0.09(-2.06%) |
Jan 24, 2014 | 4.612 | 4.619 | 4.590 | 4.605 | 4,162,765 | -0.04(-0.94%) |
Jan 23, 2014 | 4.692 | 4.699 | 4.626 | 4.648 | 7,290,361 | -0.09(-2.00%) |
Jan 22, 2014 | 4.743 | 4.743 | 4.714 | 4.743 | 976,664 | +0.05(+1.09%) |
Jan 21, 2014 | 4.721 | 4.721 | 4.670 | 4.692 | 887,457 | -0.04(-0.77%) |
Jan 17, 2014 | 4.750 | 4.729 | 4.729 | 4.729 | 1,918,681 | +0.01(+0.31%) |
Jan 16, 2014 | 4.714 | 4.721 | 4.670 | 4.714 | 1,623,567 | -0.03(-0.62%) |
Jan 15, 2014 | 4.743 | 4.765 | 4.721 | 4.743 | 2,820,789 | +0.00(+0.00%) |
Jan 14, 2014 | 4.721 | 4.758 | 4.707 | 4.743 | 2,531,832 | +0.01(+0.31%) |
Jan 13, 2014 | 4.758 | 4.765 | 4.729 | 4.729 | 4,691,716 | -0.05(-1.07%) |
Jan 10, 2014 | 4.794 | 4.794 | 4.750 | 4.780 | 1,927,579 | +0.06(+1.24%) |
Jan 09, 2014 | 4.765 | 4.772 | 4.714 | 4.721 | 978,211 | -0.07(-1.52%) |
Jan 08, 2014 | 4.794 | 4.823 | 4.772 | 4.794 | 2,965,478 | +0.03(+0.61%) |
Jan 07, 2014 | 4.780 | 4.787 | 4.743 | 4.765 | 1,472,940 | -0.01(-0.31%) |
Jan 06, 2014 | 4.831 | 4.831 | 4.758 | 4.780 | 1,782,408 | -0.01(-0.15%) |
Jan 03, 2014 | 4.809 | 4.809 | 4.758 | 4.787 | 824,327 | -0.01(-0.15%) |
Jan 02, 2014 | 4.831 | 4.845 | 4.765 | 4.794 | 1,546,149 | -0.08(-1.65%) |
Dec 31, 2013 | 4.860 | 4.875 | 4.875 | 4.875 | 860,330 | +0.01(+0.15%) |
Dec 30, 2013 | 4.860 | 4.882 | 4.845 | 4.867 | 2,144,195 | +0.12(+2.46%) |
Dec 27, 2013 | 4.743 | 4.772 | 4.721 | 4.750 | 1,627,771 | +0.04(+0.93%) |
Dec 26, 2013 | 4.656 | 4.729 | 4.626 | 4.707 | 2,461,191 | +0.12(+2.71%) |
Dec 24, 2013 | 4.575 | 4.605 | 4.575 | 4.583 | 627,902 | -0.05(-1.10%) |
Dec 23, 2013 | 4.619 | 4.648 | 4.619 | 4.634 | 1,269,062 | +0.01(+0.32%) |
Dec 20, 2013 | 4.605 | 4.619 | 4.575 | 4.619 | 1,331,649 | +0.02(+0.48%) |
Dec 19, 2013 | 4.619 | 4.634 | 4.583 | 4.597 | 1,885,895 | -0.05(-1.10%) |
Dec 18, 2013 | 4.546 | 4.674 | 4.546 | 4.648 | 3,787,881 | +0.16(+3.58%) |
Dec 17, 2013 | 4.510 | 4.510 | 4.473 | 4.488 | 694,825 | -0.03(-0.65%) |
Dec 16, 2013 | 4.495 | 4.539 | 4.480 | 4.517 | 1,224,381 | +0.02(+0.49%) |
Dec 13, 2013 | 4.502 | 4.524 | 4.473 | 4.495 | 2,171,968 | -0.09(-1.91%) |
Dec 12, 2013 | 4.561 | 4.612 | 4.561 | 4.583 | 1,447,093 | +0.02(+0.48%) |
Dec 11, 2013 | 4.590 | 4.590 | 4.539 | 4.561 | 1,929,771 | -0.04(-0.79%) |
Dec 10, 2013 | 4.561 | 4.619 | 4.517 | 4.597 | 1,740,313 | -0.03(-0.63%) |
Dec 09, 2013 | 4.626 | 4.634 | 4.605 | 4.626 | 858,200 | -0.01(-0.31%) |
Dec 06, 2013 | 4.626 | 4.663 | 4.619 | 4.641 | 2,808,772 | +0.04(+0.95%) |
Dec 05, 2013 | 4.597 | 4.619 | 4.575 | 4.597 | 978,881 | -0.01(-0.32%) |
Dec 04, 2013 | 4.605 | 4.656 | 4.583 | 4.612 | 1,325,826 | -0.07(-1.40%) |
Dec 03, 2013 | 4.685 | 4.692 | 4.634 | 4.678 | 2,499,229 | -0.03(-0.62%) |