Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.485 | 4.581 | 4.470 | 4.552 | 606,516 | +0.10(+2.33%) |
Feb 27, 2014 | 4.330 | 4.515 | 4.315 | 4.448 | 909,380 | -0.15(-3.22%) |
Feb 26, 2014 | 4.707 | 4.714 | 4.552 | 4.596 | 513,818 | -0.12(-2.51%) |
Feb 25, 2014 | 4.677 | 4.774 | 4.640 | 4.714 | 354,710 | +0.02(+0.47%) |
Feb 24, 2014 | 4.685 | 4.766 | 4.685 | 4.692 | 248,622 | -0.01(-0.16%) |
Feb 21, 2014 | 4.722 | 4.744 | 4.670 | 4.700 | 337,904 | +0.00(+0.00%) |
Feb 20, 2014 | 4.677 | 4.722 | 4.626 | 4.700 | 504,227 | +0.04(+0.95%) |
Feb 19, 2014 | 4.677 | 4.796 | 4.655 | 4.655 | 418,558 | -0.02(-0.47%) |
Feb 18, 2014 | 4.626 | 4.685 | 4.589 | 4.677 | 396,274 | +0.07(+1.61%) |
Feb 14, 2014 | 4.603 | 4.603 | 4.603 | 4.603 | 156,467 | +0.00(+0.00%) |
Feb 13, 2014 | 4.478 | 4.618 | 4.448 | 4.603 | 197,901 | +0.07(+1.63%) |
Feb 12, 2014 | 4.626 | 4.640 | 4.485 | 4.529 | 470,691 | -0.08(-1.77%) |
Feb 11, 2014 | 4.537 | 4.633 | 4.507 | 4.611 | 322,309 | +0.09(+1.96%) |
Feb 10, 2014 | 4.478 | 4.522 | 4.433 | 4.522 | 600,073 | +0.06(+1.33%) |
Feb 07, 2014 | 4.470 | 4.514 | 4.426 | 4.463 | 400,328 | +0.00(+0.00%) |
Feb 06, 2014 | 4.515 | 4.559 | 4.437 | 4.463 | 355,653 | -0.01(-0.33%) |
Feb 05, 2014 | 4.507 | 4.536 | 4.434 | 4.478 | 517,815 | -0.04(-0.97%) |
Feb 04, 2014 | 4.522 | 4.573 | 4.470 | 4.522 | 466,697 | +0.01(+0.16%) |
Feb 03, 2014 | 4.610 | 4.617 | 4.441 | 4.514 | 702,508 | -0.12(-2.54%) |
Jan 31, 2014 | 4.573 | 4.698 | 4.573 | 4.632 | 1,017,188 | -0.04(-0.79%) |
Jan 30, 2014 | 4.698 | 4.727 | 4.654 | 4.668 | 625,302 | +0.03(+0.63%) |
Jan 29, 2014 | 4.661 | 4.690 | 4.595 | 4.639 | 517,541 | -0.10(-2.17%) |
Jan 28, 2014 | 4.808 | 4.830 | 4.734 | 4.742 | 559,617 | -0.06(-1.22%) |
Jan 27, 2014 | 4.815 | 4.852 | 4.720 | 4.801 | 377,262 | -0.02(-0.46%) |
Jan 24, 2014 | 4.874 | 4.896 | 4.771 | 4.823 | 390,750 | -0.10(-1.94%) |
Jan 23, 2014 | 4.815 | 4.918 | 4.712 | 4.918 | 914,431 | +0.10(+2.13%) |
Jan 22, 2014 | 4.823 | 4.867 | 4.801 | 4.815 | 498,999 | -0.01(-0.15%) |
Jan 21, 2014 | 4.962 | 4.977 | 4.808 | 4.823 | 635,172 | -0.09(-1.79%) |
Jan 17, 2014 | 4.933 | 4.911 | 4.911 | 4.911 | 977,488 | -0.04(-0.89%) |
Jan 16, 2014 | 4.867 | 4.955 | 4.859 | 4.955 | 455,632 | +0.07(+1.35%) |
Jan 15, 2014 | 4.779 | 4.933 | 4.786 | 4.889 | 913,642 | +0.11(+2.30%) |
Jan 14, 2014 | 4.742 | 4.823 | 4.705 | 4.779 | 535,900 | +0.07(+1.40%) |
Jan 13, 2014 | 4.683 | 4.734 | 4.661 | 4.712 | 966,406 | +0.01(+0.31%) |
Jan 10, 2014 | 4.698 | 4.705 | 4.624 | 4.698 | 788,671 | +0.00(+0.00%) |
Jan 09, 2014 | 4.580 | 4.720 | 4.522 | 4.698 | 3,931,848 | +0.15(+3.23%) |
Jan 08, 2014 | 4.558 | 4.602 | 4.492 | 4.551 | 2,838,290 | -0.02(-0.48%) |
Jan 07, 2014 | 4.566 | 4.639 | 4.547 | 4.573 | 550,443 | +0.01(+0.16%) |
Jan 06, 2014 | 4.544 | 4.610 | 4.478 | 4.566 | 928,180 | -0.10(-2.20%) |
Jan 03, 2014 | 4.602 | 4.764 | 4.588 | 4.668 | 512,572 | +0.06(+1.27%) |
Jan 02, 2014 | 4.595 | 4.683 | 4.507 | 4.610 | 347,315 | +0.01(+0.32%) |
Dec 31, 2013 | 4.610 | 4.595 | 4.595 | 4.595 | 454,208 | -0.01(-0.32%) |
Dec 30, 2013 | 4.588 | 4.646 | 4.566 | 4.610 | 251,995 | +0.01(+0.16%) |
Dec 27, 2013 | 4.639 | 4.646 | 4.573 | 4.602 | 183,425 | -0.04(-0.95%) |
Dec 26, 2013 | 4.661 | 4.720 | 4.624 | 4.646 | 161,422 | +0.01(+0.32%) |
Dec 24, 2013 | 4.580 | 4.668 | 4.563 | 4.632 | 91,799 | +0.03(+0.64%) |
Dec 23, 2013 | 4.690 | 4.771 | 4.595 | 4.602 | 317,229 | -0.06(-1.26%) |
Dec 20, 2013 | 4.478 | 4.676 | 4.448 | 4.661 | 965,893 | +0.17(+3.76%) |
Dec 19, 2013 | 4.456 | 4.536 | 4.397 | 4.492 | 239,962 | +0.04(+0.82%) |
Dec 18, 2013 | 4.397 | 4.492 | 4.338 | 4.456 | 438,075 | +0.05(+1.17%) |
Dec 17, 2013 | 4.309 | 4.419 | 4.287 | 4.404 | 417,928 | -0.01(-0.17%) |
Dec 16, 2013 | 4.353 | 4.411 | 4.338 | 4.411 | 221,530 | +0.07(+1.52%) |
Dec 13, 2013 | 4.287 | 4.375 | 4.250 | 4.345 | 433,190 | +0.05(+1.20%) |
Dec 12, 2013 | 4.301 | 4.345 | 4.257 | 4.294 | 294,510 | +0.01(+0.17%) |
Dec 11, 2013 | 4.375 | 4.375 | 4.257 | 4.287 | 353,601 | -0.09(-2.01%) |
Dec 10, 2013 | 4.353 | 4.382 | 4.294 | 4.375 | 325,888 | +0.02(+0.51%) |
Dec 09, 2013 | 4.331 | 4.382 | 4.309 | 4.353 | 426,276 | +0.02(+0.51%) |
Dec 06, 2013 | 4.257 | 4.375 | 4.243 | 4.331 | 391,865 | +0.09(+2.08%) |
Dec 05, 2013 | 4.191 | 4.243 | 4.118 | 4.243 | 224,177 | +0.07(+1.58%) |
Dec 04, 2013 | 4.008 | 4.199 | 3.986 | 4.177 | 531,196 | +0.15(+3.83%) |
Dec 03, 2013 | 4.030 | 4.103 | 4.008 | 4.022 | 762,401 | -0.03(-0.72%) |