Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.845 | 3.845 | 3.760 | 3.760 | 0 | +0.03(+0.80%) |
Feb 27, 2014 | 3.700 | 3.730 | 3.700 | 3.730 | 202,244 | +0.01(+0.27%) |
Feb 26, 2014 | 3.704 | 3.720 | 3.670 | 3.720 | 8,177 | +0.05(+1.36%) |
Feb 25, 2014 | 3.632 | 3.680 | 3.632 | 3.670 | 103,813 | +0.03(+0.82%) |
Feb 24, 2014 | 3.670 | 3.770 | 3.640 | 3.640 | 82,554 | -0.13(-3.45%) |
Feb 21, 2014 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | -0.05(-1.31%) |
Feb 20, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 773 | -0.02(-0.52%) |
Feb 19, 2014 | 3.850 | 3.850 | 3.840 | 3.840 | 3,384 | +0.14(+3.78%) |
Feb 18, 2014 | 3.730 | 3.730 | 3.650 | 3.700 | 13,573 | -0.08(-2.12%) |
Feb 14, 2014 | 3.780 | 3.780 | 3.780 | 0 | +0.03(+0.80%) | |
Feb 13, 2014 | 3.740 | 3.760 | 3.710 | 3.750 | 35,709 | -0.05(-1.32%) |
Feb 12, 2014 | 3.740 | 3.800 | 3.740 | 3.800 | 14,304 | +0.06(+1.60%) |
Feb 11, 2014 | 3.730 | 3.740 | 3.724 | 3.740 | 5,892 | +0.05(+1.36%) |
Feb 10, 2014 | 3.660 | 3.690 | 3.650 | 3.690 | 9,142 | +0.04(+1.10%) |
Feb 07, 2014 | 3.680 | 3.680 | 3.650 | 3.650 | 0 | -0.15(-3.95%) |
Feb 06, 2014 | 3.730 | 3.800 | 3.720 | 3.800 | 25,865 | +0.13(+3.54%) |
Feb 05, 2014 | 3.630 | 3.700 | 3.630 | 3.670 | 38,919 | +0.01(+0.27%) |
Feb 04, 2014 | 3.660 | 3.660 | 3.630 | 3.660 | 1,853 | -0.04(-1.08%) |
Feb 03, 2014 | 3.690 | 3.770 | 3.690 | 3.700 | 24,302 | -0.07(-1.86%) |
Jan 31, 2014 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | -0.04(-1.05%) |
Jan 30, 2014 | 3.830 | 3.850 | 3.770 | 3.810 | 23,946 | -0.05(-1.30%) |
Jan 29, 2014 | 3.860 | 3.860 | 3.850 | 3.860 | 2,965 | -0.02(-0.52%) |
Jan 28, 2014 | 3.840 | 3.880 | 3.800 | 3.880 | 87,123 | +0.04(+1.04%) |
Jan 27, 2014 | 3.840 | 3.840 | 3.840 | 3.840 | 10,693 | -0.12(-3.03%) |
Jan 24, 2014 | 3.970 | 3.990 | 3.960 | 3.960 | 0 | -0.15(-3.65%) |
Jan 23, 2014 | 4.090 | 4.110 | 4.090 | 4.110 | 7,379 | +0.03(+0.74%) |
Jan 22, 2014 | 4.042 | 4.080 | 4.040 | 4.080 | 6,041 | +0.04(+0.99%) |
Jan 21, 2014 | 4.070 | 4.070 | 4.040 | 4.040 | 2,031 | -0.01(-0.25%) |
Jan 17, 2014 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.41%) | |
Jan 16, 2014 | 4.110 | 4.150 | 4.110 | 4.150 | 1,570 | +0.04(+0.97%) |
Jan 15, 2014 | 4.110 | 4.110 | 4.110 | 4.110 | 458 | -0.05(-1.20%) |
Jan 14, 2014 | 4.110 | 4.190 | 4.110 | 4.160 | 6,846 | +0.05(+1.22%) |
Jan 13, 2014 | 4.160 | 4.160 | 4.110 | 4.110 | 11,564 | -0.06(-1.44%) |
Jan 10, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 561 | +0.06(+1.46%) |
Jan 09, 2014 | 4.088 | 4.110 | 4.050 | 4.110 | 3,167 | -0.03(-0.72%) |
Jan 08, 2014 | 4.140 | 4.140 | 4.140 | 4.140 | 2,229 | -0.03(-0.72%) |
Jan 07, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 567 | -0.01(-0.24%) |
Jan 06, 2014 | 4.170 | 4.180 | 4.170 | 4.180 | 18,912 | +0.06(+1.46%) |
Jan 03, 2014 | 4.090 | 4.130 | 4.060 | 4.120 | 0 | +0.14(+3.52%) |
Jan 02, 2014 | 3.990 | 4.040 | 3.980 | 3.980 | 9,642 | +0.14(+3.65%) |
Dec 31, 2013 | 3.840 | 3.840 | 3.840 | 0 | +0.04(+1.05%) | |
Dec 30, 2013 | 3.850 | 3.900 | 3.800 | 3.800 | 5,461 | -0.03(-0.78%) |
Dec 27, 2013 | 3.850 | 3.870 | 3.830 | 3.830 | 53,616 | -0.07(-1.79%) |
Dec 26, 2013 | 3.910 | 3.940 | 3.900 | 3.900 | 18,978 | -0.02(-0.51%) |
Dec 24, 2013 | 3.870 | 3.950 | 3.870 | 3.920 | 11,956 | +0.04(+1.03%) |
Dec 23, 2013 | 3.880 | 3.880 | 3.880 | 3.880 | 1,121 | -0.02(-0.51%) |
Dec 20, 2013 | 3.900 | 3.900 | 3.890 | 3.900 | 0 | -0.15(-3.70%) |
Dec 19, 2013 | 4.000 | 4.050 | 4.000 | 4.050 | 11,721 | +0.04(+1.00%) |
Dec 18, 2013 | 3.950 | 4.010 | 3.950 | 4.010 | 8,085 | +0.08(+1.93%) |
Dec 17, 2013 | 3.950 | 3.950 | 3.920 | 3.934 | 26,223 | -0.07(-1.81%) |
Dec 16, 2013 | 4.020 | 4.020 | 4.006 | 4.006 | 7,274 | -0.03(-0.83%) |
Dec 13, 2013 | 4.120 | 4.120 | 4.040 | 4.040 | 0 | -0.02(-0.49%) |
Dec 12, 2013 | 4.050 | 4.060 | 4.030 | 4.060 | 11,513 | -0.08(-1.93%) |
Dec 11, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 277 | +0.01(+0.24%) |
Dec 10, 2013 | 4.101 | 4.140 | 4.035 | 4.130 | 10,863 | +0.00(+0.00%) |
Dec 09, 2013 | 4.190 | 4.190 | 4.130 | 4.130 | 5,869 | -0.02(-0.48%) |
Dec 06, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 1,100 | +0.13(+3.23%) |
Dec 05, 2013 | 4.040 | 4.040 | 4.020 | 4.020 | 21,201 | -0.10(-2.44%) |
Dec 04, 2013 | 4.180 | 4.180 | 4.110 | 4.120 | 47,265 | -0.09(-2.13%) |
Dec 03, 2013 | 4.200 | 4.210 | 4.170 | 4.210 | 34,060 | -0.03(-0.66%) |