Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.579 | 4.616 | 4.579 | 4.612 | 554,383 | +0.03(+0.72%) |
Feb 27, 2014 | 4.597 | 4.607 | 4.574 | 4.579 | 719,320 | -0.02(-0.51%) |
Feb 26, 2014 | 4.621 | 4.631 | 4.602 | 4.602 | 794,224 | -0.02(-0.46%) |
Feb 25, 2014 | 4.628 | 4.652 | 4.614 | 4.624 | 730,496 | +0.00(+0.10%) |
Feb 24, 2014 | 4.614 | 4.651 | 4.614 | 4.619 | 801,583 | +0.00(+0.00%) |
Feb 21, 2014 | 4.619 | 4.633 | 4.609 | 4.619 | 692,925 | +0.01(+0.20%) |
Feb 20, 2014 | 4.609 | 4.624 | 4.595 | 4.609 | 726,307 | +0.02(+0.41%) |
Feb 19, 2014 | 4.581 | 4.628 | 4.572 | 4.591 | 1,055,842 | +0.01(+0.21%) |
Feb 18, 2014 | 4.567 | 4.591 | 4.553 | 4.581 | 721,305 | +0.03(+0.62%) |
Feb 14, 2014 | 4.562 | 4.553 | 4.553 | 4.553 | 698,558 | +0.00(+0.00%) |
Feb 13, 2014 | 4.548 | 4.574 | 4.543 | 4.553 | 648,225 | +0.00(+0.00%) |
Feb 12, 2014 | 4.539 | 4.567 | 4.539 | 4.553 | 563,298 | +0.00(+0.00%) |
Feb 11, 2014 | 4.529 | 4.567 | 4.529 | 4.553 | 694,527 | +0.02(+0.42%) |
Feb 10, 2014 | 4.492 | 4.548 | 4.490 | 4.534 | 1,019,950 | +0.04(+0.94%) |
Feb 07, 2014 | 4.459 | 4.506 | 4.459 | 4.492 | 1,071,003 | +0.02(+0.53%) |
Feb 06, 2014 | 4.463 | 4.473 | 4.440 | 4.468 | 700,102 | +0.02(+0.42%) |
Feb 05, 2014 | 4.445 | 4.459 | 4.435 | 4.449 | 513,018 | -0.01(-0.21%) |
Feb 04, 2014 | 4.440 | 4.468 | 4.430 | 4.459 | 586,056 | +0.02(+0.53%) |
Feb 03, 2014 | 4.478 | 4.496 | 4.430 | 4.435 | 777,897 | -0.06(-1.36%) |
Jan 31, 2014 | 4.468 | 4.496 | 4.454 | 4.496 | 625,002 | +0.03(+0.63%) |
Jan 30, 2014 | 4.468 | 4.487 | 4.449 | 4.468 | 772,337 | +0.01(+0.21%) |
Jan 29, 2014 | 4.463 | 4.478 | 4.449 | 4.459 | 943,631 | +0.01(+0.16%) |
Jan 28, 2014 | 4.438 | 4.480 | 4.438 | 4.452 | 807,046 | +0.02(+0.53%) |
Jan 27, 2014 | 4.428 | 4.441 | 4.419 | 4.428 | 764,691 | +0.00(+0.11%) |
Jan 24, 2014 | 4.428 | 4.442 | 4.419 | 4.424 | 777,148 | -0.02(-0.53%) |
Jan 23, 2014 | 4.419 | 4.447 | 4.419 | 4.447 | 702,038 | +0.01(+0.21%) |
Jan 22, 2014 | 4.442 | 4.456 | 4.433 | 4.438 | 607,804 | +0.00(+0.11%) |
Jan 21, 2014 | 4.428 | 4.442 | 4.400 | 4.433 | 1,259,821 | +0.03(+0.74%) |
Jan 17, 2014 | 4.410 | 4.400 | 4.400 | 4.400 | 949,504 | -0.00(-0.11%) |
Jan 16, 2014 | 4.419 | 4.442 | 4.400 | 4.405 | 853,380 | -0.01(-0.32%) |
Jan 15, 2014 | 4.419 | 4.442 | 4.400 | 4.419 | 813,554 | +0.00(+0.00%) |
Jan 14, 2014 | 4.414 | 4.442 | 4.410 | 4.419 | 804,202 | -0.01(-0.21%) |
Jan 13, 2014 | 4.442 | 4.470 | 4.424 | 4.428 | 955,475 | -0.04(-0.94%) |
Jan 10, 2014 | 4.419 | 4.470 | 4.414 | 4.470 | 1,064,794 | +0.07(+1.49%) |
Jan 09, 2014 | 4.377 | 4.405 | 4.372 | 4.405 | 834,550 | +0.04(+0.86%) |
Jan 08, 2014 | 4.353 | 4.376 | 4.349 | 4.367 | 747,037 | +0.01(+0.32%) |
Jan 07, 2014 | 4.372 | 4.391 | 4.349 | 4.353 | 1,132,250 | -0.02(-0.43%) |
Jan 06, 2014 | 4.419 | 4.428 | 4.349 | 4.372 | 2,345,097 | -0.06(-1.27%) |
Jan 03, 2014 | 4.396 | 4.442 | 4.396 | 4.428 | 995,266 | +0.03(+0.69%) |
Jan 02, 2014 | 4.405 | 4.410 | 4.396 | 4.398 | 944,596 | -0.01(-0.16%) |
Dec 31, 2013 | 4.414 | 4.405 | 4.405 | 4.405 | 1,217,247 | -0.02(-0.53%) |
Dec 30, 2013 | 4.466 | 4.489 | 4.419 | 4.428 | 1,435,877 | -0.05(-1.04%) |
Dec 27, 2013 | 4.489 | 4.494 | 4.466 | 4.475 | 845,512 | -0.00(-0.05%) |
Dec 26, 2013 | 4.482 | 4.491 | 4.473 | 4.477 | 822,692 | -0.01(-0.31%) |
Dec 24, 2013 | 4.463 | 4.496 | 4.454 | 4.491 | 570,855 | +0.03(+0.73%) |
Dec 23, 2013 | 4.431 | 4.468 | 4.426 | 4.459 | 1,155,494 | +0.03(+0.79%) |
Dec 20, 2013 | 4.431 | 4.450 | 4.419 | 4.424 | 1,364,563 | -0.01(-0.16%) |
Dec 19, 2013 | 4.422 | 4.445 | 4.417 | 4.431 | 839,561 | -0.01(-0.31%) |
Dec 18, 2013 | 4.412 | 4.473 | 4.408 | 4.445 | 1,098,079 | +0.03(+0.74%) |
Dec 17, 2013 | 4.412 | 4.422 | 4.412 | 4.412 | 1,005,606 | -0.00(-0.11%) |
Dec 16, 2013 | 4.422 | 4.445 | 4.412 | 4.417 | 725,387 | -0.00(-0.10%) |
Dec 13, 2013 | 4.417 | 4.431 | 4.412 | 4.422 | 931,877 | +0.01(+0.21%) |
Dec 12, 2013 | 4.422 | 4.431 | 4.412 | 4.412 | 1,026,098 | -0.01(-0.31%) |
Dec 11, 2013 | 4.436 | 4.459 | 4.417 | 4.426 | 987,369 | -0.06(-1.24%) |
Dec 10, 2013 | 4.496 | 4.496 | 4.463 | 4.482 | 1,060,187 | +0.02(+0.52%) |
Dec 09, 2013 | 4.426 | 4.459 | 4.422 | 4.459 | 750,235 | +0.03(+0.73%) |
Dec 06, 2013 | 4.426 | 4.440 | 4.422 | 4.426 | 705,284 | +0.01(+0.21%) |
Dec 05, 2013 | 4.426 | 4.463 | 4.417 | 4.417 | 1,091,493 | -0.01(-0.31%) |
Dec 04, 2013 | 4.454 | 4.463 | 4.417 | 4.431 | 1,326,017 | -0.04(-0.93%) |
Dec 03, 2013 | 4.459 | 4.473 | 4.450 | 4.473 | 982,439 | +0.01(+0.21%) |