Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.727 | 3.818 | 3.712 | 3.750 | 203,405 | +0.01(+0.21%) |
Feb 27, 2014 | 3.796 | 3.820 | 3.712 | 3.743 | 214,809 | -0.03(-0.81%) |
Feb 26, 2014 | 3.773 | 3.904 | 3.735 | 3.773 | 415,449 | +0.08(+2.08%) |
Feb 25, 2014 | 3.889 | 3.904 | 3.658 | 3.697 | 564,639 | -0.23(-5.87%) |
Feb 24, 2014 | 3.923 | 4.054 | 3.781 | 3.927 | 748,669 | +0.15(+3.86%) |
Feb 21, 2014 | 3.743 | 3.819 | 3.704 | 3.781 | 98,701 | +0.06(+1.65%) |
Feb 20, 2014 | 3.704 | 3.766 | 3.674 | 3.720 | 128,742 | +0.00(+0.00%) |
Feb 19, 2014 | 3.697 | 3.772 | 3.687 | 3.720 | 118,283 | +0.03(+0.83%) |
Feb 18, 2014 | 3.796 | 3.796 | 3.656 | 3.689 | 421,079 | -0.09(-2.44%) |
Feb 14, 2014 | 3.781 | 3.781 | 3.781 | 3.781 | 111,643 | +0.00(+0.00%) |
Feb 13, 2014 | 3.766 | 3.827 | 3.743 | 3.781 | 148,164 | -0.02(-0.40%) |
Feb 12, 2014 | 3.766 | 3.843 | 3.750 | 3.796 | 104,711 | +0.02(+0.61%) |
Feb 11, 2014 | 3.766 | 3.820 | 3.735 | 3.773 | 98,796 | -0.01(-0.20%) |
Feb 10, 2014 | 3.658 | 3.804 | 3.612 | 3.781 | 103,734 | +0.11(+2.93%) |
Feb 07, 2014 | 3.635 | 3.727 | 3.635 | 3.674 | 158,243 | +0.04(+1.06%) |
Feb 06, 2014 | 3.766 | 3.843 | 3.543 | 3.635 | 334,548 | -0.12(-3.07%) |
Feb 05, 2014 | 3.712 | 3.758 | 3.689 | 3.750 | 337,955 | +0.02(+0.62%) |
Feb 04, 2014 | 3.697 | 3.766 | 3.697 | 3.727 | 106,727 | +0.02(+0.62%) |
Feb 03, 2014 | 3.712 | 3.720 | 3.635 | 3.704 | 96,044 | -0.04(-1.03%) |
Jan 31, 2014 | 3.727 | 3.812 | 3.727 | 3.743 | 106,817 | -0.04(-1.02%) |
Jan 30, 2014 | 3.850 | 3.866 | 3.762 | 3.781 | 156,640 | -0.06(-1.60%) |
Jan 29, 2014 | 3.658 | 3.850 | 3.658 | 3.843 | 278,438 | +0.05(+1.21%) |
Jan 28, 2014 | 3.681 | 3.827 | 3.681 | 3.796 | 142,436 | +0.10(+2.70%) |
Jan 27, 2014 | 3.743 | 3.766 | 3.689 | 3.697 | 155,189 | -0.06(-1.64%) |
Jan 24, 2014 | 3.750 | 3.780 | 3.620 | 3.758 | 518,882 | +0.00(+0.00%) |
Jan 23, 2014 | 3.766 | 3.826 | 3.674 | 3.758 | 70,254 | -0.02(-0.41%) |
Jan 22, 2014 | 3.650 | 3.834 | 3.620 | 3.773 | 115,635 | +0.10(+2.61%) |
Jan 21, 2014 | 3.666 | 3.704 | 3.620 | 3.677 | 285,185 | +0.01(+0.31%) |
Jan 17, 2014 | 3.720 | 3.666 | 3.666 | 3.666 | 197,653 | -0.08(-2.25%) |
Jan 16, 2014 | 3.681 | 3.843 | 3.681 | 3.750 | 183,756 | -0.08(-2.01%) |
Jan 15, 2014 | 3.827 | 3.896 | 3.796 | 3.827 | 170,450 | +0.00(+0.00%) |
Jan 14, 2014 | 3.766 | 3.843 | 3.727 | 3.827 | 104,956 | +0.07(+1.84%) |
Jan 13, 2014 | 3.850 | 3.873 | 3.750 | 3.758 | 152,805 | -0.12(-3.17%) |
Jan 10, 2014 | 3.796 | 3.904 | 3.718 | 3.881 | 269,993 | +0.06(+1.61%) |
Jan 09, 2014 | 3.896 | 3.927 | 3.758 | 3.820 | 138,537 | -0.08(-2.17%) |
Jan 08, 2014 | 3.935 | 3.941 | 3.896 | 3.904 | 81,386 | -0.05(-1.36%) |
Jan 07, 2014 | 3.966 | 3.996 | 3.904 | 3.958 | 69,510 | +0.03(+0.78%) |
Jan 06, 2014 | 3.950 | 4.089 | 3.912 | 3.927 | 374,757 | -0.04(-0.97%) |
Jan 03, 2014 | 3.873 | 3.996 | 3.850 | 3.966 | 93,232 | +0.08(+2.18%) |
Jan 02, 2014 | 3.889 | 3.989 | 3.850 | 3.881 | 160,844 | -0.05(-1.37%) |
Dec 31, 2013 | 3.812 | 3.935 | 3.935 | 3.935 | 292,510 | +0.11(+2.81%) |
Dec 30, 2013 | 3.873 | 3.935 | 3.796 | 3.827 | 186,761 | -0.08(-1.97%) |
Dec 27, 2013 | 3.873 | 3.995 | 3.851 | 3.904 | 109,592 | +0.02(+0.40%) |
Dec 26, 2013 | 3.942 | 3.989 | 3.835 | 3.889 | 262,650 | -0.06(-1.56%) |
Dec 24, 2013 | 3.996 | 4.035 | 3.873 | 3.950 | 147,986 | -0.08(-1.91%) |
Dec 23, 2013 | 3.935 | 4.073 | 3.912 | 4.027 | 314,035 | +0.09(+2.34%) |
Dec 20, 2013 | 3.896 | 3.964 | 3.881 | 3.935 | 487,364 | +0.02(+0.59%) |
Dec 19, 2013 | 3.896 | 3.981 | 3.827 | 3.912 | 703,055 | +0.00(+0.00%) |
Dec 18, 2013 | 3.881 | 3.958 | 3.873 | 3.912 | 271,986 | +0.02(+0.39%) |
Dec 17, 2013 | 3.850 | 3.974 | 3.850 | 3.896 | 396,955 | +0.02(+0.40%) |
Dec 16, 2013 | 3.843 | 3.912 | 3.820 | 3.881 | 432,430 | +0.05(+1.20%) |
Dec 13, 2013 | 3.781 | 3.850 | 3.766 | 3.835 | 179,168 | +0.07(+1.84%) |
Dec 12, 2013 | 3.812 | 3.873 | 3.681 | 3.766 | 297,620 | -0.07(-1.80%) |
Dec 11, 2013 | 3.850 | 3.950 | 3.766 | 3.835 | 465,271 | +0.04(+1.01%) |
Dec 10, 2013 | 3.612 | 3.820 | 3.612 | 3.796 | 382,033 | +0.17(+4.66%) |
Dec 09, 2013 | 3.527 | 3.689 | 3.474 | 3.627 | 547,262 | -0.06(-1.67%) |
Dec 06, 2013 | 3.766 | 3.869 | 3.643 | 3.689 | 0 | -0.05(-1.44%) |
Dec 05, 2013 | 3.650 | 3.820 | 3.545 | 3.743 | 0 | -0.08(-2.21%) |
Dec 04, 2013 | 3.820 | 3.858 | 3.612 | 3.827 | 456,836 | -0.02(-0.40%) |
Dec 03, 2013 | 3.827 | 3.866 | 3.812 | 3.843 | 0 | -0.02(-0.40%) |