Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.933 | 3.967 | 3.821 | 3.877 | 9,129,324 | -0.10(-2.50%) |
Feb 27, 2014 | 3.946 | 4.004 | 3.893 | 3.977 | 9,177,621 | +0.03(+0.79%) |
Feb 26, 2014 | 3.977 | 3.989 | 3.880 | 3.946 | 6,367,118 | -0.04(-0.93%) |
Feb 25, 2014 | 4.032 | 4.070 | 3.970 | 3.983 | 9,169,803 | -0.04(-1.08%) |
Feb 24, 2014 | 3.914 | 4.132 | 3.914 | 4.026 | 13,763,020 | +0.05(+1.25%) |
Feb 21, 2014 | 3.995 | 4.045 | 3.914 | 3.977 | 8,489,522 | -0.04(-0.93%) |
Feb 20, 2014 | 4.014 | 4.175 | 3.958 | 4.014 | 16,154,988 | +0.09(+2.21%) |
Feb 19, 2014 | 3.883 | 4.020 | 3.865 | 3.927 | 16,039,069 | +0.01(+0.32%) |
Feb 18, 2014 | 4.119 | 4.132 | 3.840 | 3.914 | 16,263,825 | -0.37(-8.55%) |
Feb 14, 2014 | 4.231 | 4.281 | 4.281 | 4.281 | 5,934,096 | +0.00(+0.00%) |
Feb 13, 2014 | 4.107 | 4.287 | 4.101 | 4.281 | 8,554,076 | +0.14(+3.45%) |
Feb 12, 2014 | 4.243 | 4.273 | 4.107 | 4.138 | 14,295,157 | -0.11(-2.63%) |
Feb 11, 2014 | 4.181 | 4.324 | 4.181 | 4.249 | 9,830,033 | +0.04(+0.88%) |
Feb 10, 2014 | 4.417 | 4.417 | 4.206 | 4.212 | 7,859,218 | -0.21(-4.77%) |
Feb 07, 2014 | 4.417 | 4.448 | 4.330 | 4.423 | 7,076,385 | +0.09(+2.00%) |
Feb 06, 2014 | 4.231 | 4.355 | 4.225 | 4.336 | 7,017,884 | +0.14(+3.25%) |
Feb 05, 2014 | 4.225 | 4.243 | 4.138 | 4.200 | 5,948,564 | -0.02(-0.59%) |
Feb 04, 2014 | 4.218 | 4.249 | 4.175 | 4.225 | 5,531,189 | +0.04(+1.04%) |
Feb 03, 2014 | 4.361 | 4.380 | 4.181 | 4.181 | 10,971,874 | -0.19(-4.40%) |
Jan 31, 2014 | 4.249 | 4.442 | 4.243 | 4.374 | 8,730,597 | +0.02(+0.43%) |
Jan 30, 2014 | 4.448 | 4.448 | 4.336 | 4.355 | 5,408,397 | +0.07(+1.59%) |
Jan 29, 2014 | 4.243 | 4.392 | 4.225 | 4.287 | 7,701,154 | +0.00(+0.00%) |
Jan 28, 2014 | 4.281 | 4.305 | 4.249 | 4.287 | 5,472,959 | +0.00(+0.00%) |
Jan 27, 2014 | 4.330 | 4.374 | 4.281 | 4.287 | 6,448,727 | -0.04(-0.86%) |
Jan 24, 2014 | 4.411 | 4.420 | 4.312 | 4.324 | 6,983,559 | -0.07(-1.69%) |
Jan 23, 2014 | 4.516 | 4.516 | 4.367 | 4.398 | 7,479,634 | -0.07(-1.53%) |
Jan 22, 2014 | 4.485 | 4.510 | 4.429 | 4.467 | 5,480,187 | +0.06(+1.41%) |
Jan 21, 2014 | 4.467 | 4.553 | 4.361 | 4.405 | 8,049,533 | -0.18(-3.92%) |
Jan 17, 2014 | 4.578 | 4.584 | 4.584 | 4.584 | 3,049,983 | +0.01(+0.27%) |
Jan 16, 2014 | 4.647 | 4.665 | 4.553 | 4.572 | 4,533,432 | -0.02(-0.41%) |
Jan 15, 2014 | 4.572 | 4.678 | 4.578 | 4.591 | 5,369,031 | +0.02(+0.41%) |
Jan 14, 2014 | 4.541 | 4.584 | 4.522 | 4.572 | 5,587,706 | -0.05(-1.07%) |
Jan 13, 2014 | 4.702 | 4.733 | 4.597 | 4.622 | 5,267,314 | -0.13(-2.74%) |
Jan 10, 2014 | 4.733 | 4.826 | 4.715 | 4.752 | 9,761,422 | +0.11(+2.27%) |
Jan 09, 2014 | 4.628 | 4.659 | 4.535 | 4.647 | 7,844,662 | -0.01(-0.27%) |
Jan 08, 2014 | 4.777 | 4.795 | 4.640 | 4.659 | 3,904,615 | -0.02(-0.53%) |
Jan 07, 2014 | 4.771 | 4.771 | 4.671 | 4.684 | 4,807,400 | +0.01(+0.27%) |
Jan 06, 2014 | 4.690 | 4.705 | 4.653 | 4.671 | 3,600,354 | -0.05(-1.05%) |
Jan 03, 2014 | 4.733 | 4.764 | 4.628 | 4.721 | 6,140,907 | +0.02(+0.40%) |
Jan 02, 2014 | 4.746 | 4.789 | 4.659 | 4.702 | 9,522,151 | -0.16(-3.32%) |
Dec 31, 2013 | 4.795 | 4.864 | 4.864 | 4.864 | 2,846,232 | +0.07(+1.55%) |
Dec 30, 2013 | 4.882 | 4.919 | 4.789 | 4.789 | 5,470,925 | -0.13(-2.65%) |
Dec 27, 2013 | 4.864 | 4.919 | 4.839 | 4.919 | 5,009,383 | +0.02(+0.51%) |
Dec 26, 2013 | 4.926 | 4.963 | 4.895 | 4.895 | 2,576,629 | -0.03(-0.63%) |
Dec 24, 2013 | 4.876 | 4.963 | 4.857 | 4.926 | 2,385,771 | -0.02(-0.38%) |
Dec 23, 2013 | 5.006 | 5.006 | 4.913 | 4.944 | 7,435,041 | +0.08(+1.66%) |
Dec 20, 2013 | 5.037 | 5.056 | 4.851 | 4.864 | 13,770,294 | -0.24(-4.62%) |
Dec 19, 2013 | 5.013 | 5.130 | 4.975 | 5.099 | 8,730,550 | +0.12(+2.49%) |
Dec 18, 2013 | 4.919 | 5.087 | 4.907 | 4.975 | 16,780,404 | +0.04(+0.88%) |
Dec 17, 2013 | 4.882 | 4.944 | 4.814 | 4.932 | 8,380,610 | +0.14(+2.98%) |
Dec 16, 2013 | 4.764 | 4.833 | 4.758 | 4.789 | 7,967,733 | +0.02(+0.52%) |
Dec 13, 2013 | 4.795 | 4.870 | 4.746 | 4.764 | 9,440,072 | -0.01(-0.13%) |
Dec 12, 2013 | 4.758 | 4.799 | 4.715 | 4.771 | 6,976,623 | -0.04(-0.77%) |
Dec 11, 2013 | 4.873 | 4.882 | 4.789 | 4.808 | 7,563,271 | -0.10(-2.02%) |
Dec 10, 2013 | 4.882 | 4.944 | 4.864 | 4.907 | 4,393,565 | +0.01(+0.13%) |
Dec 09, 2013 | 4.882 | 4.932 | 4.870 | 4.901 | 6,558,936 | +0.08(+1.67%) |
Dec 06, 2013 | 4.851 | 4.907 | 4.789 | 4.820 | 5,744,793 | +0.02(+0.39%) |
Dec 05, 2013 | 4.752 | 4.870 | 4.730 | 4.802 | 6,960,257 | +0.13(+2.79%) |
Dec 04, 2013 | 4.665 | 4.740 | 4.628 | 4.671 | 6,027,408 | -0.03(-0.66%) |
Dec 03, 2013 | 4.740 | 4.771 | 4.656 | 4.702 | 7,311,749 | -0.04(-0.91%) |