Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.871 | 4.893 | 4.822 | 4.855 | 5,794,214 | -0.01(-0.11%) |
Feb 27, 2014 | 4.899 | 4.899 | 4.833 | 4.860 | 3,285,432 | -0.02(-0.34%) |
Feb 26, 2014 | 4.800 | 4.882 | 4.794 | 4.877 | 4,195,468 | +0.08(+1.73%) |
Feb 25, 2014 | 4.789 | 4.822 | 4.761 | 4.794 | 3,847,187 | +0.02(+0.46%) |
Feb 24, 2014 | 4.766 | 4.800 | 4.750 | 4.772 | 3,287,489 | +0.02(+0.35%) |
Feb 21, 2014 | 4.755 | 4.811 | 4.739 | 4.755 | 4,058,130 | -0.02(-0.46%) |
Feb 20, 2014 | 4.789 | 4.838 | 4.747 | 4.777 | 2,900,554 | -0.02(-0.35%) |
Feb 19, 2014 | 4.855 | 4.926 | 4.789 | 4.794 | 5,068,095 | -0.07(-1.36%) |
Feb 18, 2014 | 4.728 | 4.860 | 4.706 | 4.860 | 4,651,040 | +0.12(+2.56%) |
Feb 14, 2014 | 4.744 | 4.739 | 4.739 | 4.739 | 3,167,628 | +0.00(+0.00%) |
Feb 13, 2014 | 4.629 | 4.750 | 4.623 | 4.739 | 4,883,010 | +0.11(+2.38%) |
Feb 12, 2014 | 4.645 | 4.673 | 4.612 | 4.629 | 3,863,852 | -0.03(-0.59%) |
Feb 11, 2014 | 4.667 | 4.711 | 4.568 | 4.656 | 9,229,841 | +0.03(+0.72%) |
Feb 10, 2014 | 4.606 | 4.634 | 4.551 | 4.623 | 4,931,897 | +0.02(+0.48%) |
Feb 07, 2014 | 4.584 | 4.629 | 4.573 | 4.601 | 5,105,675 | +0.05(+1.09%) |
Feb 06, 2014 | 4.612 | 4.634 | 4.480 | 4.551 | 10,779,547 | -0.03(-0.72%) |
Feb 05, 2014 | 4.524 | 4.612 | 4.513 | 4.584 | 6,819,842 | +0.05(+1.10%) |
Feb 04, 2014 | 4.485 | 4.603 | 4.469 | 4.535 | 9,604,220 | +0.07(+1.48%) |
Feb 03, 2014 | 4.380 | 4.474 | 4.342 | 4.469 | 10,788,257 | +0.10(+2.27%) |
Jan 31, 2014 | 4.336 | 4.435 | 4.325 | 4.369 | 5,653,674 | +0.02(+0.51%) |
Jan 30, 2014 | 4.325 | 4.364 | 4.287 | 4.347 | 5,016,346 | +0.02(+0.51%) |
Jan 29, 2014 | 4.303 | 4.364 | 4.259 | 4.325 | 3,813,520 | +0.01(+0.13%) |
Jan 28, 2014 | 4.314 | 4.358 | 4.281 | 4.320 | 4,131,916 | +0.00(+0.00%) |
Jan 27, 2014 | 4.380 | 4.391 | 4.259 | 4.320 | 3,220,196 | -0.06(-1.39%) |
Jan 24, 2014 | 4.353 | 4.402 | 4.347 | 4.380 | 4,191,024 | +0.03(+0.63%) |
Jan 23, 2014 | 4.237 | 4.380 | 4.237 | 4.353 | 6,260,293 | +0.13(+3.14%) |
Jan 22, 2014 | 4.220 | 4.245 | 4.204 | 4.220 | 3,070,955 | -0.01(-0.13%) |
Jan 21, 2014 | 4.204 | 4.258 | 4.198 | 4.226 | 3,216,717 | +0.03(+0.79%) |
Jan 17, 2014 | 4.193 | 4.193 | 4.193 | 4.193 | 5,065,668 | +0.01(+0.26%) |
Jan 16, 2014 | 4.204 | 4.237 | 4.176 | 4.182 | 3,528,553 | -0.03(-0.66%) |
Jan 15, 2014 | 4.226 | 4.237 | 4.204 | 4.209 | 2,846,831 | -0.02(-0.39%) |
Jan 14, 2014 | 4.325 | 4.325 | 4.204 | 4.226 | 3,668,384 | -0.10(-2.42%) |
Jan 13, 2014 | 4.237 | 4.336 | 4.226 | 4.331 | 4,743,065 | +0.08(+1.95%) |
Jan 10, 2014 | 4.182 | 4.259 | 4.168 | 4.248 | 5,528,671 | +0.09(+2.12%) |
Jan 09, 2014 | 4.220 | 4.237 | 4.149 | 4.160 | 3,768,920 | -0.04(-1.05%) |
Jan 08, 2014 | 4.248 | 4.248 | 4.171 | 4.204 | 5,776,082 | -0.07(-1.55%) |
Jan 07, 2014 | 4.264 | 4.303 | 4.229 | 4.270 | 7,099,467 | +0.01(+0.13%) |
Jan 06, 2014 | 4.231 | 4.303 | 4.226 | 4.264 | 4,216,249 | +0.04(+0.91%) |
Jan 03, 2014 | 4.182 | 4.259 | 4.154 | 4.226 | 4,165,429 | +0.05(+1.19%) |
Jan 02, 2014 | 4.093 | 4.193 | 4.082 | 4.176 | 5,593,568 | +0.09(+2.16%) |
Dec 31, 2013 | 4.038 | 4.088 | 4.088 | 4.088 | 5,389,047 | +0.03(+0.82%) |
Dec 30, 2013 | 4.088 | 4.121 | 4.044 | 4.055 | 6,272,070 | -0.04(-1.08%) |
Dec 27, 2013 | 4.182 | 4.187 | 4.088 | 4.099 | 4,713,203 | -0.06(-1.46%) |
Dec 26, 2013 | 4.198 | 4.215 | 4.149 | 4.160 | 4,274,729 | -0.03(-0.79%) |
Dec 24, 2013 | 4.209 | 4.248 | 4.193 | 4.193 | 2,152,892 | -0.05(-1.17%) |
Dec 23, 2013 | 4.104 | 4.262 | 4.093 | 4.242 | 11,038,180 | +0.12(+2.95%) |
Dec 20, 2013 | 4.033 | 4.138 | 4.022 | 4.121 | 10,457,217 | +0.11(+2.75%) |
Dec 19, 2013 | 4.082 | 4.093 | 4.000 | 4.011 | 5,560,926 | -0.10(-2.55%) |
Dec 18, 2013 | 4.055 | 4.149 | 3.978 | 4.115 | 6,505,548 | +0.05(+1.22%) |
Dec 17, 2013 | 3.972 | 4.066 | 3.972 | 4.066 | 4,403,209 | +0.07(+1.66%) |
Dec 16, 2013 | 4.044 | 4.060 | 3.983 | 4.000 | 6,455,680 | -0.04(-1.09%) |
Dec 13, 2013 | 4.027 | 4.082 | 4.027 | 4.044 | 5,129,545 | +0.01(+0.27%) |
Dec 12, 2013 | 4.027 | 4.064 | 3.969 | 4.033 | 6,797,325 | -0.01(-0.26%) |
Dec 11, 2013 | 4.117 | 4.117 | 4.012 | 4.043 | 6,366,680 | -0.08(-1.92%) |
Dec 10, 2013 | 4.080 | 4.181 | 4.080 | 4.123 | 4,554,094 | +0.08(+1.96%) |
Dec 09, 2013 | 3.959 | 4.059 | 3.943 | 4.043 | 6,810,970 | +0.11(+2.82%) |
Dec 06, 2013 | 3.975 | 4.004 | 3.885 | 3.932 | 6,026,531 | -0.03(-0.80%) |
Dec 05, 2013 | 3.953 | 3.975 | 3.927 | 3.964 | 5,977,952 | -0.01(-0.27%) |
Dec 04, 2013 | 4.033 | 4.033 | 3.938 | 3.975 | 9,209,310 | -0.12(-2.84%) |
Dec 03, 2013 | 4.128 | 4.141 | 4.054 | 4.091 | 6,025,065 | -0.04(-0.90%) |