Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.726 | 4.781 | 4.614 | 4.670 | 25,753 | +0.00(+0.00%) |
Feb 27, 2014 | 4.675 | 4.781 | 4.528 | 4.670 | 73,640 | +0.10(+2.11%) |
Feb 26, 2014 | 4.736 | 4.883 | 4.426 | 4.573 | 167,813 | -0.03(-0.66%) |
Feb 25, 2014 | 4.568 | 4.644 | 4.472 | 4.604 | 46,252 | +0.06(+1.34%) |
Feb 24, 2014 | 4.497 | 4.568 | 4.396 | 4.543 | 68,841 | +0.15(+3.35%) |
Feb 21, 2014 | 4.325 | 4.416 | 4.213 | 4.396 | 50,767 | +0.11(+2.49%) |
Feb 20, 2014 | 4.254 | 4.314 | 4.254 | 4.289 | 33,489 | +0.10(+2.30%) |
Feb 19, 2014 | 4.314 | 4.314 | 4.193 | 4.193 | 35,125 | -0.11(-2.48%) |
Feb 18, 2014 | 4.320 | 4.325 | 4.213 | 4.299 | 48,121 | -0.05(-1.05%) |
Feb 14, 2014 | 4.111 | 4.345 | 4.345 | 4.345 | 81,562 | +0.24(+5.81%) |
Feb 13, 2014 | 4.035 | 4.106 | 4.030 | 4.106 | 19,048 | +0.04(+0.87%) |
Feb 12, 2014 | 4.122 | 4.137 | 4.010 | 4.071 | 47,654 | -0.02(-0.37%) |
Feb 11, 2014 | 4.111 | 4.147 | 4.016 | 4.086 | 70,494 | +0.01(+0.12%) |
Feb 10, 2014 | 3.990 | 4.081 | 3.934 | 4.081 | 17,782 | +0.09(+2.29%) |
Feb 07, 2014 | 4.010 | 4.030 | 3.959 | 3.990 | 40,856 | -0.04(-0.88%) |
Feb 06, 2014 | 4.076 | 4.137 | 3.995 | 4.025 | 36,380 | -0.02(-0.62%) |
Feb 05, 2014 | 4.071 | 4.071 | 3.954 | 4.050 | 30,081 | +0.04(+0.87%) |
Feb 04, 2014 | 3.969 | 4.096 | 3.898 | 4.015 | 24,324 | +0.11(+2.86%) |
Feb 03, 2014 | 4.035 | 4.071 | 3.863 | 3.903 | 74,387 | -0.16(-3.87%) |
Jan 31, 2014 | 4.030 | 4.137 | 4.010 | 4.061 | 35,052 | -0.03(-0.62%) |
Jan 30, 2014 | 4.061 | 4.137 | 4.010 | 4.086 | 13,384 | +0.03(+0.75%) |
Jan 29, 2014 | 4.101 | 4.106 | 3.980 | 4.056 | 38,147 | -0.04(-0.99%) |
Jan 28, 2014 | 4.111 | 4.111 | 3.980 | 4.096 | 34,652 | +0.05(+1.25%) |
Jan 27, 2014 | 3.949 | 4.416 | 3.934 | 4.045 | 118,401 | +0.11(+2.84%) |
Jan 24, 2014 | 3.903 | 4.000 | 3.863 | 3.934 | 24,734 | +0.05(+1.17%) |
Jan 23, 2014 | 3.982 | 3.982 | 3.871 | 3.888 | 12,732 | -0.09(-2.30%) |
Jan 22, 2014 | 3.858 | 4.010 | 3.858 | 3.979 | 12,015 | +0.11(+2.75%) |
Jan 21, 2014 | 3.934 | 4.010 | 3.812 | 3.873 | 34,644 | -0.07(-1.68%) |
Jan 17, 2014 | 4.005 | 3.939 | 3.939 | 3.939 | 30,536 | -0.09(-2.27%) |
Jan 16, 2014 | 4.035 | 4.035 | 3.998 | 4.030 | 9,235 | -0.01(-0.13%) |
Jan 15, 2014 | 3.974 | 4.035 | 3.969 | 4.035 | 29,399 | +0.06(+1.53%) |
Jan 14, 2014 | 4.000 | 4.045 | 3.944 | 3.974 | 16,639 | +0.02(+0.38%) |
Jan 13, 2014 | 4.040 | 4.056 | 3.959 | 3.959 | 15,613 | -0.05(-1.14%) |
Jan 10, 2014 | 4.040 | 4.061 | 3.979 | 4.005 | 23,796 | -0.02(-0.38%) |
Jan 09, 2014 | 4.005 | 4.061 | 4.005 | 4.020 | 47,826 | +0.04(+1.02%) |
Jan 08, 2014 | 3.995 | 4.056 | 3.974 | 3.979 | 40,550 | +0.01(+0.13%) |
Jan 07, 2014 | 4.020 | 4.040 | 3.929 | 3.974 | 14,196 | -0.04(-1.01%) |
Jan 06, 2014 | 4.056 | 4.061 | 3.985 | 4.015 | 35,684 | -0.03(-0.75%) |
Jan 03, 2014 | 4.020 | 4.051 | 4.010 | 4.045 | 18,542 | +0.03(+0.76%) |
Jan 02, 2014 | 4.014 | 4.015 | 3.959 | 4.015 | 16,375 | +0.07(+1.80%) |
Dec 31, 2013 | 4.005 | 3.944 | 3.944 | 3.944 | 25,414 | -0.02(-0.38%) |
Dec 30, 2013 | 3.883 | 3.995 | 3.883 | 3.959 | 32,053 | +0.06(+1.56%) |
Dec 27, 2013 | 3.883 | 3.934 | 3.858 | 3.898 | 20,160 | +0.04(+1.05%) |
Dec 26, 2013 | 3.812 | 3.919 | 3.812 | 3.858 | 27,599 | +0.03(+0.80%) |
Dec 24, 2013 | 3.842 | 3.848 | 3.827 | 3.827 | 5,004 | -0.04(-1.05%) |
Dec 23, 2013 | 3.807 | 3.868 | 3.807 | 3.868 | 53,975 | +0.07(+1.74%) |
Dec 20, 2013 | 3.802 | 3.832 | 3.802 | 3.802 | 22,811 | +0.03(+0.67%) |
Dec 19, 2013 | 3.817 | 3.842 | 3.502 | 3.776 | 81,672 | -0.08(-1.98%) |
Dec 18, 2013 | 3.868 | 3.898 | 3.812 | 3.853 | 45,783 | -0.01(-0.33%) |
Dec 17, 2013 | 3.913 | 3.934 | 3.832 | 3.865 | 57,184 | -0.03(-0.72%) |
Dec 16, 2013 | 3.929 | 3.995 | 3.878 | 3.893 | 27,207 | -0.04(-0.89%) |
Dec 13, 2013 | 3.883 | 3.928 | 3.842 | 3.928 | 118,043 | +0.05(+1.16%) |
Dec 12, 2013 | 3.919 | 3.979 | 3.868 | 3.883 | 70,390 | -0.06(-1.42%) |
Dec 11, 2013 | 3.969 | 4.040 | 3.919 | 3.939 | 71,300 | -0.03(-0.77%) |
Dec 10, 2013 | 3.994 | 4.020 | 3.969 | 3.969 | 311,293 | -0.03(-0.63%) |
Dec 09, 2013 | 4.025 | 4.025 | 3.994 | 3.994 | 40,384 | -0.03(-0.62%) |
Dec 06, 2013 | 4.025 | 4.025 | 4.002 | 4.020 | 0 | +0.01(+0.13%) |
Dec 05, 2013 | 4.025 | 4.025 | 3.989 | 4.015 | 0 | +0.01(+0.13%) |
Dec 04, 2013 | 4.020 | 4.025 | 4.005 | 4.010 | 0 | -0.01(-0.25%) |
Dec 03, 2013 | 4.020 | 4.025 | 4.015 | 4.020 | 0 | +0.00(+0.00%) |