Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.970 | 4.000 | 3.968 | 3.981 | 34,715 | +0.01(+0.27%) |
Feb 27, 2014 | 3.980 | 3.980 | 3.950 | 3.970 | 6,644 | +0.00(+0.00%) |
Feb 26, 2014 | 3.882 | 3.980 | 3.882 | 3.970 | 4,625 | +0.11(+2.85%) |
Feb 25, 2014 | 3.900 | 3.960 | 3.800 | 3.860 | 15,217 | +0.01(+0.26%) |
Feb 24, 2014 | 3.990 | 3.990 | 3.850 | 3.850 | 13,693 | -0.13(-3.27%) |
Feb 21, 2014 | 3.980 | 3.980 | 3.960 | 3.980 | 6,765 | -0.02(-0.50%) |
Feb 20, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 3,800 | +0.00(+0.00%) |
Feb 19, 2014 | 3.983 | 4.010 | 3.950 | 4.000 | 36,980 | +0.02(+0.41%) |
Feb 18, 2014 | 3.990 | 3.990 | 3.960 | 3.984 | 10,414 | -0.01(-0.16%) |
Feb 14, 2014 | 4.050 | 3.990 | 3.990 | 3.990 | 19,200 | -0.05(-1.24%) |
Feb 13, 2014 | 4.051 | 4.100 | 4.040 | 4.040 | 16,426 | -0.01(-0.25%) |
Feb 12, 2014 | 4.070 | 4.130 | 4.050 | 4.050 | 21,500 | -0.02(-0.49%) |
Feb 11, 2014 | 3.950 | 4.080 | 3.950 | 4.070 | 27,951 | +0.07(+1.75%) |
Feb 10, 2014 | 3.850 | 4.000 | 3.850 | 4.000 | 18,957 | +0.17(+4.44%) |
Feb 07, 2014 | 3.820 | 3.880 | 3.820 | 3.830 | 5,953 | +0.03(+0.79%) |
Feb 06, 2014 | 3.780 | 3.890 | 3.690 | 3.800 | 28,336 | +0.00(+0.00%) |
Feb 05, 2014 | 3.710 | 3.840 | 3.710 | 3.800 | 138,715 | -0.05(-1.17%) |
Feb 04, 2014 | 3.900 | 3.900 | 3.840 | 3.845 | 6,126 | -0.01(-0.39%) |
Feb 03, 2014 | 3.900 | 3.900 | 3.820 | 3.860 | 6,865 | -0.02(-0.52%) |
Jan 31, 2014 | 3.820 | 3.900 | 3.800 | 3.880 | 6,679 | +0.04(+1.04%) |
Jan 30, 2014 | 3.860 | 3.860 | 3.800 | 3.840 | 14,261 | -0.02(-0.39%) |
Jan 29, 2014 | 3.880 | 3.880 | 3.850 | 3.855 | 3,037 | -0.02(-0.39%) |
Jan 28, 2014 | 3.950 | 3.950 | 3.870 | 3.870 | 10,003 | -0.03(-0.77%) |
Jan 27, 2014 | 3.950 | 3.960 | 3.835 | 3.900 | 5,587 | +0.00(+0.00%) |
Jan 24, 2014 | 3.850 | 3.900 | 3.820 | 3.900 | 14,600 | +0.02(+0.58%) |
Jan 23, 2014 | 3.861 | 3.890 | 3.860 | 3.878 | 2,129 | -0.02(-0.57%) |
Jan 22, 2014 | 3.900 | 3.900 | 3.890 | 3.900 | 10,992 | +0.04(+1.04%) |
Jan 21, 2014 | 3.900 | 3.900 | 3.850 | 3.860 | 26,775 | -0.03(-0.77%) |
Jan 17, 2014 | 3.910 | 3.890 | 3.890 | 3.890 | 5,600 | -0.02(-0.51%) |
Jan 16, 2014 | 3.900 | 3.950 | 3.880 | 3.910 | 11,272 | +0.01(+0.26%) |
Jan 15, 2014 | 3.860 | 3.950 | 3.850 | 3.900 | 28,788 | +0.04(+1.04%) |
Jan 14, 2014 | 3.840 | 4.000 | 3.840 | 3.860 | 37,397 | -0.01(-0.26%) |
Jan 13, 2014 | 3.740 | 3.900 | 3.740 | 3.870 | 56,823 | +0.06(+1.57%) |
Jan 10, 2014 | 3.851 | 3.851 | 3.800 | 3.810 | 6,217 | -0.04(-1.04%) |
Jan 09, 2014 | 3.860 | 3.880 | 3.850 | 3.850 | 1,748 | +0.00(+0.00%) |
Jan 08, 2014 | 3.831 | 3.874 | 3.821 | 3.850 | 10,400 | +0.00(+0.03%) |
Jan 07, 2014 | 3.900 | 3.900 | 3.849 | 3.849 | 2,525 | -0.01(-0.28%) |
Jan 06, 2014 | 3.860 | 3.920 | 3.850 | 3.860 | 2,064 | +0.00(+0.00%) |
Jan 03, 2014 | 3.760 | 3.860 | 3.750 | 3.860 | 3,368 | +0.06(+1.58%) |
Jan 02, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 821 | +0.00(+0.00%) |
Dec 31, 2013 | 3.790 | 3.800 | 3.800 | 3.800 | 8,500 | -0.04(-1.04%) |
Dec 30, 2013 | 3.830 | 3.850 | 3.770 | 3.840 | 8,448 | +0.05(+1.32%) |
Dec 27, 2013 | 3.760 | 3.790 | 3.760 | 3.790 | 300 | +0.00(+0.00%) |
Dec 26, 2013 | 3.760 | 3.790 | 3.760 | 3.790 | 6,979 | +0.00(+0.00%) |
Dec 24, 2013 | 3.760 | 3.810 | 3.760 | 3.790 | 302 | -0.01(-0.20%) |
Dec 23, 2013 | 3.690 | 3.798 | 3.690 | 3.798 | 8,490 | +0.12(+3.20%) |
Dec 20, 2013 | 3.810 | 3.810 | 3.680 | 3.680 | 3,272 | -0.08(-2.13%) |
Dec 19, 2013 | 3.776 | 3.840 | 3.760 | 3.760 | 2,824 | -0.04(-1.05%) |
Dec 18, 2013 | 3.740 | 3.800 | 3.730 | 3.800 | 6,379 | +0.07(+1.88%) |
Dec 17, 2013 | 3.730 | 3.780 | 3.698 | 3.730 | 5,812 | +0.07(+1.91%) |
Dec 16, 2013 | 3.742 | 3.800 | 3.660 | 3.660 | 5,882 | -0.08(-2.14%) |
Dec 13, 2013 | 3.740 | 3.740 | 3.740 | 3.740 | 231 | -0.02(-0.53%) |
Dec 12, 2013 | 3.770 | 3.780 | 3.700 | 3.760 | 42,717 | -0.06(-1.57%) |
Dec 11, 2013 | 3.840 | 3.890 | 3.820 | 3.820 | 4,124 | -0.03(-0.78%) |
Dec 10, 2013 | 3.740 | 3.850 | 3.740 | 3.850 | 4,592 | +0.07(+1.85%) |
Dec 09, 2013 | 3.780 | 3.800 | 3.730 | 3.780 | 25,140 | +0.00(+0.00%) |
Dec 06, 2013 | 3.740 | 3.790 | 3.700 | 3.780 | 10,400 | +0.00(+0.00%) |
Dec 05, 2013 | 3.730 | 3.800 | 3.730 | 3.780 | 20,168 | +0.10(+2.72%) |
Dec 04, 2013 | 3.710 | 3.710 | 3.680 | 3.680 | 16,200 | -0.07(-1.87%) |
Dec 03, 2013 | 3.720 | 3.765 | 3.690 | 3.750 | 22,482 | +0.00(+0.00%) |