Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.146 | 4.164 | 4.142 | 4.160 | 500,925 | +0.01(+0.32%) |
Feb 27, 2014 | 4.128 | 4.164 | 4.128 | 4.146 | 695,038 | +0.01(+0.33%) |
Feb 26, 2014 | 4.119 | 4.151 | 4.119 | 4.133 | 582,599 | +0.01(+0.22%) |
Feb 25, 2014 | 4.119 | 4.137 | 4.115 | 4.124 | 413,486 | +0.00(+0.00%) |
Feb 24, 2014 | 4.137 | 4.151 | 4.124 | 4.124 | 386,485 | -0.01(-0.33%) |
Feb 21, 2014 | 4.119 | 4.146 | 4.119 | 4.137 | 610,714 | +0.02(+0.55%) |
Feb 20, 2014 | 4.092 | 4.119 | 4.092 | 4.115 | 432,883 | +0.01(+0.33%) |
Feb 19, 2014 | 4.074 | 4.110 | 4.074 | 4.101 | 548,281 | +0.02(+0.55%) |
Feb 18, 2014 | 4.065 | 4.092 | 4.065 | 4.079 | 600,955 | +0.00(+0.11%) |
Feb 14, 2014 | 4.061 | 4.074 | 4.074 | 4.074 | 363,252 | +0.01(+0.22%) |
Feb 13, 2014 | 4.052 | 4.070 | 4.052 | 4.065 | 421,335 | -0.00(-0.11%) |
Feb 12, 2014 | 4.070 | 4.092 | 4.065 | 4.070 | 777,645 | +0.01(+0.26%) |
Feb 11, 2014 | 4.073 | 4.073 | 4.033 | 4.059 | 619,568 | +0.01(+0.22%) |
Feb 10, 2014 | 4.024 | 4.051 | 4.024 | 4.051 | 585,829 | +0.02(+0.55%) |
Feb 07, 2014 | 4.015 | 4.042 | 4.010 | 4.028 | 500,642 | +0.01(+0.33%) |
Feb 06, 2014 | 3.993 | 4.019 | 3.993 | 4.015 | 325,947 | +0.02(+0.56%) |
Feb 05, 2014 | 3.988 | 3.997 | 3.988 | 3.993 | 340,866 | -0.01(-0.33%) |
Feb 04, 2014 | 4.019 | 4.019 | 3.966 | 4.006 | 551,496 | +0.04(+0.90%) |
Feb 03, 2014 | 4.028 | 4.037 | 3.966 | 3.970 | 623,506 | -0.04(-0.89%) |
Jan 31, 2014 | 3.979 | 4.006 | 3.975 | 4.006 | 594,126 | +0.00(+0.00%) |
Jan 30, 2014 | 4.046 | 4.046 | 4.002 | 4.006 | 528,159 | -0.02(-0.55%) |
Jan 29, 2014 | 4.019 | 4.046 | 4.010 | 4.028 | 627,920 | +0.00(+0.11%) |
Jan 28, 2014 | 4.006 | 4.024 | 3.993 | 4.024 | 472,478 | +0.03(+0.78%) |
Jan 27, 2014 | 4.024 | 4.024 | 3.984 | 3.993 | 783,859 | -0.01(-0.33%) |
Jan 24, 2014 | 4.055 | 4.059 | 4.006 | 4.006 | 742,351 | -0.04(-1.10%) |
Jan 23, 2014 | 4.051 | 4.073 | 4.042 | 4.051 | 610,811 | +0.01(+0.33%) |
Jan 22, 2014 | 4.055 | 4.064 | 4.037 | 4.037 | 494,715 | -0.01(-0.22%) |
Jan 21, 2014 | 4.051 | 4.059 | 4.033 | 4.046 | 897,526 | +0.01(+0.33%) |
Jan 17, 2014 | 4.010 | 4.033 | 4.033 | 4.033 | 694,335 | +0.02(+0.56%) |
Jan 16, 2014 | 4.015 | 4.037 | 4.010 | 4.010 | 628,982 | +0.00(+0.00%) |
Jan 15, 2014 | 3.993 | 4.010 | 3.988 | 4.010 | 626,670 | +0.02(+0.45%) |
Jan 14, 2014 | 3.993 | 3.997 | 3.975 | 3.993 | 638,741 | +0.00(+0.00%) |
Jan 13, 2014 | 4.002 | 4.010 | 3.993 | 3.993 | 787,519 | +0.00(+0.04%) |
Jan 10, 2014 | 3.947 | 3.991 | 3.947 | 3.991 | 690,304 | +0.04(+1.01%) |
Jan 09, 2014 | 3.938 | 3.956 | 3.938 | 3.951 | 426,702 | +0.01(+0.22%) |
Jan 08, 2014 | 3.925 | 3.956 | 3.925 | 3.942 | 694,259 | +0.00(+0.11%) |
Jan 07, 2014 | 3.956 | 3.956 | 3.934 | 3.938 | 561,809 | +0.00(+0.11%) |
Jan 06, 2014 | 3.938 | 3.965 | 3.934 | 3.934 | 525,973 | -0.00(-0.11%) |
Jan 03, 2014 | 3.912 | 3.951 | 3.894 | 3.938 | 838,774 | +0.01(+0.23%) |
Jan 02, 2014 | 3.942 | 3.951 | 3.898 | 3.929 | 767,261 | +0.00(+0.11%) |
Dec 31, 2013 | 3.934 | 3.925 | 3.925 | 3.925 | 995,301 | +0.01(+0.23%) |
Dec 30, 2013 | 3.934 | 3.938 | 3.876 | 3.916 | 1,110,595 | -0.00(-0.11%) |
Dec 27, 2013 | 3.973 | 3.978 | 3.916 | 3.920 | 778,224 | -0.04(-1.12%) |
Dec 26, 2013 | 3.978 | 3.991 | 3.938 | 3.965 | 1,166,713 | +0.00(+0.00%) |
Dec 24, 2013 | 3.956 | 3.978 | 3.947 | 3.965 | 743,739 | +0.01(+0.22%) |
Dec 23, 2013 | 3.885 | 3.960 | 3.885 | 3.956 | 2,293,999 | +0.12(+3.00%) |
Dec 20, 2013 | 3.827 | 3.845 | 3.814 | 3.841 | 802,711 | +0.01(+0.23%) |
Dec 19, 2013 | 3.827 | 3.841 | 3.814 | 3.832 | 1,067,420 | -0.00(-0.12%) |
Dec 18, 2013 | 3.779 | 3.845 | 3.779 | 3.836 | 1,040,696 | +0.04(+0.93%) |
Dec 17, 2013 | 3.765 | 3.801 | 3.752 | 3.801 | 980,975 | +0.04(+0.94%) |
Dec 16, 2013 | 3.752 | 3.788 | 3.752 | 3.765 | 1,033,719 | +0.01(+0.24%) |
Dec 13, 2013 | 3.743 | 3.765 | 3.735 | 3.757 | 766,274 | +0.01(+0.24%) |
Dec 12, 2013 | 3.770 | 3.774 | 3.735 | 3.748 | 824,299 | -0.00(-0.12%) |
Dec 11, 2013 | 3.765 | 3.779 | 3.752 | 3.752 | 977,859 | -0.02(-0.55%) |
Dec 10, 2013 | 3.764 | 3.777 | 3.764 | 3.773 | 712,088 | +0.00(+0.00%) |
Dec 09, 2013 | 3.751 | 3.777 | 3.751 | 3.773 | 752,706 | +0.02(+0.59%) |
Dec 06, 2013 | 3.751 | 3.764 | 3.742 | 3.751 | 804,300 | -0.00(-0.12%) |
Dec 05, 2013 | 3.768 | 3.777 | 3.751 | 3.755 | 688,945 | -0.02(-0.47%) |
Dec 04, 2013 | 3.777 | 3.795 | 3.764 | 3.773 | 642,925 | -0.02(-0.58%) |
Dec 03, 2013 | 3.821 | 3.821 | 3.786 | 3.795 | 454,312 | -0.00(-0.12%) |