Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.145 | 4.163 | 4.141 | 4.159 | 501,062 | +0.01(+0.32%) |
Feb 27, 2014 | 4.127 | 4.163 | 4.127 | 4.145 | 695,228 | +0.01(+0.33%) |
Feb 26, 2014 | 4.118 | 4.150 | 4.118 | 4.132 | 582,758 | +0.01(+0.22%) |
Feb 25, 2014 | 4.118 | 4.136 | 4.114 | 4.123 | 413,599 | +0.00(+0.00%) |
Feb 24, 2014 | 4.136 | 4.150 | 4.123 | 4.123 | 386,590 | -0.01(-0.33%) |
Feb 21, 2014 | 4.118 | 4.145 | 4.118 | 4.136 | 610,881 | +0.02(+0.55%) |
Feb 20, 2014 | 4.091 | 4.118 | 4.091 | 4.114 | 433,001 | +0.01(+0.33%) |
Feb 19, 2014 | 4.073 | 4.109 | 4.073 | 4.100 | 548,431 | +0.02(+0.55%) |
Feb 18, 2014 | 4.064 | 4.091 | 4.064 | 4.078 | 601,120 | +0.00(+0.11%) |
Feb 14, 2014 | 4.060 | 4.073 | 4.073 | 4.073 | 363,352 | +0.01(+0.22%) |
Feb 13, 2014 | 4.051 | 4.069 | 4.051 | 4.064 | 421,450 | -0.00(-0.11%) |
Feb 12, 2014 | 4.069 | 4.091 | 4.064 | 4.069 | 777,858 | +0.01(+0.26%) |
Feb 11, 2014 | 4.072 | 4.072 | 4.032 | 4.058 | 619,737 | +0.01(+0.22%) |
Feb 10, 2014 | 4.023 | 4.049 | 4.023 | 4.049 | 585,990 | +0.02(+0.55%) |
Feb 07, 2014 | 4.014 | 4.041 | 4.009 | 4.027 | 500,779 | +0.01(+0.33%) |
Feb 06, 2014 | 3.992 | 4.018 | 3.992 | 4.014 | 326,036 | +0.02(+0.56%) |
Feb 05, 2014 | 3.987 | 3.996 | 3.987 | 3.992 | 340,959 | -0.01(-0.33%) |
Feb 04, 2014 | 4.018 | 4.018 | 3.965 | 4.005 | 551,647 | +0.04(+0.90%) |
Feb 03, 2014 | 4.027 | 4.036 | 3.965 | 3.969 | 623,677 | -0.04(-0.89%) |
Jan 31, 2014 | 3.978 | 4.005 | 3.974 | 4.005 | 594,289 | +0.00(+0.00%) |
Jan 30, 2014 | 4.045 | 4.045 | 4.000 | 4.005 | 528,304 | -0.02(-0.55%) |
Jan 29, 2014 | 4.018 | 4.045 | 4.009 | 4.027 | 628,092 | +0.00(+0.11%) |
Jan 28, 2014 | 4.005 | 4.023 | 3.992 | 4.023 | 472,607 | +0.03(+0.78%) |
Jan 27, 2014 | 4.023 | 4.023 | 3.983 | 3.992 | 784,073 | -0.01(-0.33%) |
Jan 24, 2014 | 4.054 | 4.058 | 4.005 | 4.005 | 742,554 | -0.04(-1.10%) |
Jan 23, 2014 | 4.049 | 4.072 | 4.041 | 4.049 | 610,978 | +0.01(+0.33%) |
Jan 22, 2014 | 4.054 | 4.063 | 4.036 | 4.036 | 494,851 | -0.01(-0.22%) |
Jan 21, 2014 | 4.049 | 4.058 | 4.032 | 4.045 | 897,772 | +0.01(+0.33%) |
Jan 17, 2014 | 4.009 | 4.032 | 4.032 | 4.032 | 694,526 | +0.02(+0.56%) |
Jan 16, 2014 | 4.014 | 4.036 | 4.009 | 4.009 | 629,154 | +0.00(+0.00%) |
Jan 15, 2014 | 3.992 | 4.009 | 3.987 | 4.009 | 626,842 | +0.02(+0.45%) |
Jan 14, 2014 | 3.992 | 3.996 | 3.974 | 3.992 | 638,916 | +0.00(+0.00%) |
Jan 13, 2014 | 4.000 | 4.009 | 3.992 | 3.992 | 787,735 | +0.00(+0.04%) |
Jan 10, 2014 | 3.946 | 3.990 | 3.946 | 3.990 | 690,493 | +0.04(+1.01%) |
Jan 09, 2014 | 3.937 | 3.955 | 3.937 | 3.950 | 426,819 | +0.01(+0.22%) |
Jan 08, 2014 | 3.924 | 3.955 | 3.924 | 3.941 | 694,449 | +0.00(+0.11%) |
Jan 07, 2014 | 3.955 | 3.955 | 3.933 | 3.937 | 561,963 | +0.00(+0.11%) |
Jan 06, 2014 | 3.937 | 3.964 | 3.933 | 3.933 | 526,117 | -0.00(-0.11%) |
Jan 03, 2014 | 3.910 | 3.950 | 3.893 | 3.937 | 839,004 | +0.01(+0.23%) |
Jan 02, 2014 | 3.941 | 3.950 | 3.897 | 3.928 | 767,471 | +0.00(+0.11%) |
Dec 31, 2013 | 3.933 | 3.924 | 3.924 | 3.924 | 995,574 | +0.01(+0.23%) |
Dec 30, 2013 | 3.933 | 3.937 | 3.875 | 3.915 | 1,110,900 | -0.00(-0.11%) |
Dec 27, 2013 | 3.972 | 3.977 | 3.915 | 3.919 | 778,438 | -0.04(-1.12%) |
Dec 26, 2013 | 3.977 | 3.990 | 3.937 | 3.964 | 1,167,033 | +0.00(+0.00%) |
Dec 24, 2013 | 3.955 | 3.977 | 3.946 | 3.964 | 743,943 | +0.01(+0.22%) |
Dec 23, 2013 | 3.884 | 3.959 | 3.884 | 3.955 | 2,294,627 | +0.12(+3.00%) |
Dec 20, 2013 | 3.826 | 3.844 | 3.813 | 3.840 | 802,931 | +0.01(+0.23%) |
Dec 19, 2013 | 3.826 | 3.840 | 3.813 | 3.831 | 1,067,713 | -0.00(-0.12%) |
Dec 18, 2013 | 3.778 | 3.844 | 3.778 | 3.835 | 1,040,981 | +0.04(+0.93%) |
Dec 17, 2013 | 3.764 | 3.800 | 3.751 | 3.800 | 981,244 | +0.04(+0.94%) |
Dec 16, 2013 | 3.751 | 3.787 | 3.751 | 3.764 | 1,034,002 | +0.01(+0.24%) |
Dec 13, 2013 | 3.742 | 3.764 | 3.733 | 3.756 | 766,484 | +0.01(+0.24%) |
Dec 12, 2013 | 3.769 | 3.773 | 3.733 | 3.747 | 824,525 | -0.00(-0.12%) |
Dec 11, 2013 | 3.764 | 3.778 | 3.751 | 3.751 | 978,127 | -0.02(-0.55%) |
Dec 10, 2013 | 3.763 | 3.776 | 3.763 | 3.772 | 712,284 | +0.00(+0.00%) |
Dec 09, 2013 | 3.750 | 3.776 | 3.750 | 3.772 | 752,912 | +0.02(+0.59%) |
Dec 06, 2013 | 3.750 | 3.763 | 3.741 | 3.750 | 804,520 | -0.00(-0.12%) |
Dec 05, 2013 | 3.767 | 3.776 | 3.750 | 3.754 | 689,134 | -0.02(-0.47%) |
Dec 04, 2013 | 3.776 | 3.794 | 3.763 | 3.772 | 643,101 | -0.02(-0.58%) |
Dec 03, 2013 | 3.820 | 3.820 | 3.785 | 3.794 | 454,436 | -0.00(-0.12%) |