Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.609 | 4.617 | 4.576 | 4.605 | 1,246,582 | +0.00(+0.09%) |
Feb 27, 2014 | 4.592 | 4.613 | 4.584 | 4.601 | 1,022,636 | +0.00(+0.00%) |
Feb 26, 2014 | 4.592 | 4.613 | 4.584 | 4.601 | 967,033 | +0.01(+0.18%) |
Feb 25, 2014 | 4.596 | 4.613 | 4.576 | 4.592 | 1,172,343 | -0.01(-0.27%) |
Feb 24, 2014 | 4.596 | 4.625 | 4.580 | 4.605 | 1,104,273 | +0.02(+0.54%) |
Feb 21, 2014 | 4.592 | 4.592 | 4.572 | 4.580 | 1,297,131 | +0.00(+0.09%) |
Feb 20, 2014 | 4.555 | 4.584 | 4.535 | 4.576 | 876,137 | +0.02(+0.54%) |
Feb 19, 2014 | 4.547 | 4.576 | 4.523 | 4.551 | 1,503,682 | -0.01(-0.32%) |
Feb 18, 2014 | 4.570 | 4.578 | 4.533 | 4.566 | 997,438 | +0.00(+0.09%) |
Feb 14, 2014 | 4.513 | 4.562 | 4.562 | 4.562 | 1,129,570 | +0.04(+0.90%) |
Feb 13, 2014 | 4.472 | 4.542 | 4.468 | 4.521 | 1,078,041 | +0.01(+0.18%) |
Feb 12, 2014 | 4.529 | 4.537 | 4.497 | 4.513 | 1,065,325 | -0.00(-0.09%) |
Feb 11, 2014 | 4.480 | 4.525 | 4.476 | 4.517 | 1,192,983 | +0.04(+0.91%) |
Feb 10, 2014 | 4.456 | 4.480 | 4.448 | 4.476 | 749,056 | +0.02(+0.37%) |
Feb 07, 2014 | 4.423 | 4.460 | 4.403 | 4.460 | 1,210,870 | +0.06(+1.30%) |
Feb 06, 2014 | 4.358 | 4.411 | 4.358 | 4.403 | 1,320,662 | +0.06(+1.41%) |
Feb 05, 2014 | 4.317 | 4.350 | 4.297 | 4.342 | 1,180,174 | +0.00(+0.09%) |
Feb 04, 2014 | 4.313 | 4.354 | 4.293 | 4.338 | 1,141,013 | +0.06(+1.33%) |
Feb 03, 2014 | 4.399 | 4.411 | 4.277 | 4.281 | 1,433,936 | -0.12(-2.69%) |
Jan 31, 2014 | 4.399 | 4.423 | 4.378 | 4.399 | 1,322,252 | -0.01(-0.18%) |
Jan 30, 2014 | 4.411 | 4.419 | 4.378 | 4.407 | 979,159 | +0.04(+0.93%) |
Jan 29, 2014 | 4.387 | 4.407 | 4.358 | 4.366 | 927,309 | -0.04(-1.02%) |
Jan 28, 2014 | 4.391 | 4.419 | 4.383 | 4.411 | 1,024,472 | +0.04(+0.84%) |
Jan 27, 2014 | 4.456 | 4.460 | 4.346 | 4.374 | 1,604,799 | -0.09(-2.01%) |
Jan 24, 2014 | 4.513 | 4.513 | 4.444 | 4.464 | 1,164,791 | -0.07(-1.53%) |
Jan 23, 2014 | 4.550 | 4.550 | 4.509 | 4.533 | 1,221,363 | -0.03(-0.63%) |
Jan 22, 2014 | 4.554 | 4.570 | 4.533 | 4.562 | 1,603,683 | +0.02(+0.49%) |
Jan 21, 2014 | 4.536 | 4.540 | 4.499 | 4.540 | 1,192,375 | +0.03(+0.63%) |
Jan 17, 2014 | 4.503 | 4.511 | 4.511 | 4.511 | 851,675 | -0.00(-0.09%) |
Jan 16, 2014 | 4.515 | 4.515 | 4.475 | 4.515 | 1,045,658 | -0.00(-0.09%) |
Jan 15, 2014 | 4.459 | 4.524 | 4.451 | 4.520 | 1,422,956 | +0.06(+1.36%) |
Jan 14, 2014 | 4.406 | 4.459 | 4.402 | 4.459 | 1,071,018 | +0.07(+1.57%) |
Jan 13, 2014 | 4.455 | 4.467 | 4.378 | 4.390 | 1,237,920 | -0.06(-1.45%) |
Jan 10, 2014 | 4.467 | 4.471 | 4.431 | 4.455 | 838,520 | -0.00(-0.09%) |
Jan 09, 2014 | 4.459 | 4.467 | 4.426 | 4.459 | 1,054,039 | +0.00(+0.00%) |
Jan 08, 2014 | 4.418 | 4.459 | 4.414 | 4.459 | 1,476,191 | +0.03(+0.64%) |
Jan 07, 2014 | 4.426 | 4.447 | 4.414 | 4.431 | 1,423,247 | +0.07(+1.58%) |
Jan 06, 2014 | 4.390 | 4.390 | 4.362 | 4.362 | 1,218,939 | -0.00(-0.09%) |
Jan 03, 2014 | 4.370 | 4.386 | 4.346 | 4.366 | 1,024,667 | -0.01(-0.18%) |
Jan 02, 2014 | 4.394 | 4.406 | 4.366 | 4.374 | 1,149,394 | -0.04(-1.01%) |
Dec 31, 2013 | 4.447 | 4.418 | 4.418 | 4.418 | 1,250,821 | -0.01(-0.27%) |
Dec 30, 2013 | 4.435 | 4.435 | 4.402 | 4.431 | 1,052,348 | -0.01(-0.27%) |
Dec 27, 2013 | 4.447 | 4.447 | 4.418 | 4.443 | 874,450 | +0.00(+0.09%) |
Dec 26, 2013 | 4.431 | 4.443 | 4.426 | 4.439 | 1,136,698 | +0.01(+0.27%) |
Dec 24, 2013 | 4.394 | 4.426 | 4.382 | 4.426 | 669,776 | +0.03(+0.74%) |
Dec 23, 2013 | 4.378 | 4.402 | 4.374 | 4.394 | 1,544,328 | +0.02(+0.56%) |
Dec 20, 2013 | 4.358 | 4.390 | 4.337 | 4.370 | 1,359,782 | +0.03(+0.60%) |
Dec 19, 2013 | 4.340 | 4.360 | 4.316 | 4.344 | 1,046,050 | +0.00(+0.09%) |
Dec 18, 2013 | 4.280 | 4.364 | 4.261 | 4.340 | 1,502,935 | +0.05(+1.22%) |
Dec 17, 2013 | 4.268 | 4.292 | 4.260 | 4.288 | 853,277 | +0.01(+0.28%) |
Dec 16, 2013 | 4.284 | 4.308 | 4.268 | 4.276 | 1,482,171 | +0.02(+0.38%) |
Dec 13, 2013 | 4.328 | 4.328 | 4.243 | 4.260 | 1,078,332 | -0.00(-0.09%) |
Dec 12, 2013 | 4.268 | 4.268 | 4.239 | 4.264 | 1,068,393 | +0.00(+0.00%) |
Dec 11, 2013 | 4.296 | 4.296 | 4.235 | 4.264 | 958,629 | -0.02(-0.56%) |
Dec 10, 2013 | 4.280 | 4.300 | 4.272 | 4.288 | 896,038 | -0.00(-0.09%) |
Dec 09, 2013 | 4.308 | 4.356 | 4.272 | 4.292 | 1,481,202 | -0.02(-0.37%) |
Dec 06, 2013 | 4.292 | 4.328 | 4.277 | 4.308 | 973,734 | +0.03(+0.75%) |
Dec 05, 2013 | 4.280 | 4.292 | 4.264 | 4.276 | 759,776 | -0.02(-0.56%) |
Dec 04, 2013 | 4.272 | 4.316 | 4.268 | 4.300 | 1,209,871 | -0.00(-0.09%) |
Dec 03, 2013 | 4.308 | 4.324 | 4.296 | 4.304 | 977,978 | -0.03(-0.74%) |