Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.657 | 3.712 | 3.610 | 3.675 | 11,046 | +0.00(+0.00%) |
Feb 27, 2014 | 3.685 | 3.713 | 3.647 | 3.675 | 15,435 | -0.01(-0.25%) |
Feb 26, 2014 | 3.657 | 3.694 | 3.647 | 3.685 | 13,405 | +0.02(+0.51%) |
Feb 25, 2014 | 3.666 | 3.694 | 3.657 | 3.666 | 4,722 | +0.00(+0.00%) |
Feb 24, 2014 | 3.666 | 3.699 | 3.657 | 3.666 | 4,025 | -0.02(-0.51%) |
Feb 21, 2014 | 3.672 | 3.703 | 3.672 | 3.685 | 3,816 | +0.01(+0.25%) |
Feb 20, 2014 | 3.666 | 3.700 | 3.666 | 3.675 | 9,817 | +0.00(+0.00%) |
Feb 19, 2014 | 3.675 | 3.703 | 3.666 | 3.675 | 12,011 | -0.01(-0.25%) |
Feb 18, 2014 | 3.675 | 3.703 | 3.666 | 3.685 | 28,073 | +0.01(+0.25%) |
Feb 14, 2014 | 3.685 | 3.675 | 3.675 | 3.675 | 7,503 | -0.02(-0.51%) |
Feb 13, 2014 | 3.666 | 3.703 | 3.666 | 3.694 | 4,577 | +0.03(+0.76%) |
Feb 12, 2014 | 3.694 | 3.694 | 3.666 | 3.666 | 4,502 | -0.01(-0.25%) |
Feb 11, 2014 | 3.666 | 3.685 | 3.666 | 3.675 | 2,599 | -0.01(-0.25%) |
Feb 10, 2014 | 3.713 | 3.713 | 3.685 | 3.685 | 334 | +0.02(+0.51%) |
Feb 07, 2014 | 3.675 | 3.708 | 3.657 | 3.666 | 5,922 | -0.03(-0.76%) |
Feb 06, 2014 | 3.675 | 3.699 | 3.675 | 3.694 | 6,324 | -0.01(-0.25%) |
Feb 05, 2014 | 3.675 | 3.717 | 3.675 | 3.703 | 5,905 | +0.02(+0.56%) |
Feb 04, 2014 | 3.685 | 3.713 | 3.675 | 3.683 | 5,817 | +0.02(+0.46%) |
Feb 03, 2014 | 3.703 | 3.703 | 3.657 | 3.666 | 13,216 | -0.04(-1.01%) |
Jan 31, 2014 | 3.731 | 3.731 | 3.648 | 3.703 | 11,826 | -0.03(-0.75%) |
Jan 30, 2014 | 3.722 | 3.731 | 3.666 | 3.731 | 2,167 | +0.03(+0.75%) |
Jan 29, 2014 | 3.722 | 3.731 | 3.638 | 3.703 | 8,254 | -0.03(-0.75%) |
Jan 28, 2014 | 3.703 | 3.736 | 3.703 | 3.731 | 3,163 | +0.01(+0.25%) |
Jan 27, 2014 | 3.722 | 3.759 | 3.722 | 3.722 | 8,424 | -0.01(-0.25%) |
Jan 24, 2014 | 3.722 | 3.750 | 3.722 | 3.731 | 2,911 | +0.00(+0.00%) |
Jan 23, 2014 | 3.731 | 3.769 | 3.647 | 3.731 | 21,585 | +0.00(+0.00%) |
Jan 22, 2014 | 3.741 | 3.797 | 3.731 | 3.731 | 23,190 | -0.02(-0.62%) |
Jan 21, 2014 | 3.750 | 3.778 | 3.675 | 3.755 | 13,187 | +0.00(+0.12%) |
Jan 17, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 5,681 | -0.02(-0.50%) |
Jan 16, 2014 | 3.666 | 3.769 | 3.582 | 3.769 | 18,984 | +0.02(+0.50%) |
Jan 15, 2014 | 3.722 | 3.778 | 3.619 | 3.750 | 24,921 | -0.03(-0.74%) |
Jan 14, 2014 | 3.750 | 3.787 | 3.750 | 3.778 | 8,459 | +0.00(+0.00%) |
Jan 13, 2014 | 3.722 | 3.778 | 3.722 | 3.778 | 6,547 | +0.03(+0.75%) |
Jan 10, 2014 | 3.769 | 3.787 | 3.723 | 3.750 | 15,433 | -0.01(-0.25%) |
Jan 09, 2014 | 3.750 | 3.787 | 3.722 | 3.759 | 8,946 | +0.02(+0.50%) |
Jan 08, 2014 | 3.778 | 3.787 | 3.657 | 3.741 | 21,455 | -0.03(-0.74%) |
Jan 07, 2014 | 3.741 | 3.769 | 3.650 | 3.769 | 12,867 | +0.01(+0.37%) |
Jan 06, 2014 | 3.778 | 3.778 | 3.750 | 3.755 | 12,327 | -0.04(-1.11%) |
Jan 03, 2014 | 3.759 | 3.832 | 3.759 | 3.797 | 13,392 | +0.08(+2.24%) |
Jan 02, 2014 | 3.815 | 3.853 | 3.713 | 3.713 | 21,638 | -0.10(-2.67%) |
Dec 31, 2013 | 3.769 | 3.815 | 3.815 | 3.815 | 32,910 | +0.18(+4.87%) |
Dec 30, 2013 | 3.778 | 3.778 | 3.582 | 3.638 | 15,700 | -0.14(-3.70%) |
Dec 27, 2013 | 3.750 | 3.778 | 3.722 | 3.778 | 5,410 | +0.04(+1.00%) |
Dec 26, 2013 | 3.722 | 3.769 | 3.452 | 3.741 | 6,763 | +0.06(+1.52%) |
Dec 24, 2013 | 3.638 | 3.703 | 3.582 | 3.685 | 14,570 | +0.03(+0.77%) |
Dec 23, 2013 | 3.694 | 3.703 | 3.396 | 3.657 | 31,886 | +0.07(+2.08%) |
Dec 20, 2013 | 3.769 | 3.806 | 3.582 | 3.582 | 70,649 | -0.16(-4.24%) |
Dec 19, 2013 | 3.713 | 3.778 | 3.713 | 3.741 | 26,953 | +0.01(+0.25%) |
Dec 18, 2013 | 3.737 | 3.778 | 3.731 | 3.731 | 10,624 | +0.02(+0.50%) |
Dec 17, 2013 | 3.750 | 3.769 | 3.685 | 3.713 | 7,032 | -0.06(-1.49%) |
Dec 16, 2013 | 3.769 | 3.778 | 3.741 | 3.769 | 24,602 | +0.00(+0.00%) |
Dec 13, 2013 | 3.750 | 3.769 | 3.731 | 3.769 | 7,263 | +0.00(+0.00%) |
Dec 12, 2013 | 3.750 | 3.769 | 3.731 | 3.769 | 22,784 | +0.00(+0.00%) |
Dec 11, 2013 | 3.731 | 3.769 | 3.731 | 3.769 | 8,590 | +0.00(+0.00%) |
Dec 10, 2013 | 3.769 | 3.769 | 3.741 | 3.769 | 6,852 | +0.01(+0.25%) |
Dec 09, 2013 | 3.731 | 3.759 | 3.731 | 3.759 | 4,702 | +0.01(+0.25%) |
Dec 06, 2013 | 3.731 | 3.769 | 3.731 | 3.750 | 0 | +0.02(+0.50%) |
Dec 05, 2013 | 3.769 | 3.769 | 3.731 | 3.731 | 0 | -0.04(-0.99%) |
Dec 04, 2013 | 3.750 | 3.769 | 3.750 | 3.769 | 0 | +0.01(+0.25%) |
Dec 03, 2013 | 3.759 | 3.769 | 3.759 | 3.759 | 0 | +0.02(+0.50%) |