Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.672 | 4.770 | 4.670 | 4.760 | 0 | +0.13(+2.81%) |
Feb 27, 2014 | 4.638 | 4.650 | 4.630 | 4.630 | 4,503 | +0.02(+0.37%) |
Feb 26, 2014 | 4.690 | 4.690 | 4.610 | 4.613 | 3,239 | -0.05(-1.01%) |
Feb 25, 2014 | 4.690 | 4.734 | 4.650 | 4.660 | 4,104 | -0.04(-0.82%) |
Feb 24, 2014 | 4.720 | 4.730 | 4.699 | 4.699 | 6,175 | -0.03(-0.66%) |
Feb 20, 2014 | 4.730 | 4.730 | 4.730 | 50 | +0.03(+0.64%) | |
Feb 19, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 1,550 | -0.16(-3.29%) |
Feb 18, 2014 | 4.812 | 4.860 | 4.810 | 4.860 | 3,979 | +0.02(+0.41%) |
Feb 14, 2014 | 4.840 | 4.840 | 4.840 | 0 | -0.03(-0.51%) | |
Feb 13, 2014 | 4.730 | 4.865 | 4.730 | 4.865 | 1,394 | +0.03(+0.52%) |
Feb 12, 2014 | 4.810 | 4.840 | 4.794 | 4.840 | 2,060 | -0.04(-0.82%) |
Feb 11, 2014 | 4.700 | 4.880 | 4.700 | 4.880 | 13,485 | +0.22(+4.67%) |
Feb 10, 2014 | 4.600 | 4.662 | 4.600 | 4.662 | 1,078 | +0.03(+0.70%) |
Feb 07, 2014 | 4.600 | 4.650 | 4.600 | 4.630 | 0 | -0.04(-0.94%) |
Feb 06, 2014 | 4.530 | 4.674 | 4.530 | 4.674 | 38,400 | +0.26(+5.99%) |
Feb 05, 2014 | 4.390 | 4.410 | 4.381 | 4.410 | 3,552 | +0.13(+2.97%) |
Feb 04, 2014 | 4.303 | 4.329 | 4.283 | 4.283 | 4,142 | +0.07(+1.64%) |
Feb 03, 2014 | 4.201 | 4.230 | 4.200 | 4.214 | 2,275 | -0.15(-3.35%) |
Jan 31, 2014 | 4.290 | 4.360 | 4.290 | 4.360 | 0 | -0.03(-0.68%) |
Jan 30, 2014 | 4.422 | 4.422 | 4.390 | 4.390 | 5,218 | -0.05(-1.22%) |
Jan 29, 2014 | 4.440 | 4.444 | 4.430 | 4.444 | 3,120 | -0.06(-1.24%) |
Jan 28, 2014 | 4.502 | 4.503 | 4.500 | 4.500 | 5,222 | +0.15(+3.45%) |
Jan 27, 2014 | 4.409 | 4.418 | 4.253 | 4.350 | 17,527 | +0.00(+0.00%) |
Jan 24, 2014 | 4.490 | 4.490 | 4.295 | 4.350 | 0 | -0.14(-3.03%) |
Jan 23, 2014 | 4.559 | 4.559 | 4.486 | 4.486 | 9,248 | -0.13(-2.90%) |
Jan 22, 2014 | 4.610 | 4.620 | 4.580 | 4.620 | 8,545 | -0.05(-1.07%) |
Jan 21, 2014 | 4.580 | 4.670 | 4.580 | 4.670 | 35,844 | +0.07(+1.52%) |
Jan 17, 2014 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Jan 16, 2014 | 4.542 | 4.700 | 4.542 | 4.700 | 3,984 | +0.19(+4.21%) |
Jan 15, 2014 | 4.340 | 4.530 | 4.340 | 4.510 | 11,738 | +0.17(+3.92%) |
Jan 14, 2014 | 4.300 | 4.370 | 4.300 | 4.340 | 11,676 | +0.05(+1.17%) |
Jan 13, 2014 | 4.324 | 4.324 | 4.280 | 4.290 | 7,700 | -0.01(-0.23%) |
Jan 10, 2014 | 4.360 | 4.360 | 4.290 | 4.300 | 14,820 | -0.03(-0.71%) |
Jan 09, 2014 | 4.272 | 4.331 | 4.272 | 4.331 | 2,113 | +0.00(+0.02%) |
Jan 08, 2014 | 4.250 | 4.330 | 4.250 | 4.330 | 427,838 | +0.02(+0.55%) |
Jan 07, 2014 | 4.293 | 4.321 | 4.293 | 4.306 | 197,763 | -0.01(-0.31%) |
Jan 06, 2014 | 4.350 | 4.370 | 4.288 | 4.320 | 3,455 | -0.05(-1.05%) |
Jan 03, 2014 | 4.380 | 4.404 | 4.366 | 4.366 | 0 | +0.02(+0.37%) |
Jan 02, 2014 | 4.348 | 4.386 | 4.329 | 4.350 | 83,080 | +0.04(+0.88%) |
Dec 31, 2013 | 4.312 | 4.312 | 4.312 | 0 | +0.04(+0.82%) | |
Dec 30, 2013 | 4.268 | 4.280 | 4.250 | 4.277 | 158,815 | +0.02(+0.37%) |
Dec 27, 2013 | 4.220 | 4.262 | 4.220 | 4.261 | 32,595 | +0.06(+1.46%) |
Dec 26, 2013 | 4.210 | 4.262 | 4.200 | 4.200 | 7,508 | -0.08(-1.87%) |
Dec 24, 2013 | 4.190 | 4.280 | 4.185 | 4.280 | 4,124 | +0.13(+3.13%) |
Dec 23, 2013 | 4.100 | 4.180 | 4.100 | 4.150 | 23,898 | +0.04(+0.93%) |
Dec 20, 2013 | 4.040 | 4.130 | 4.040 | 4.112 | 0 | -0.01(-0.19%) |
Dec 19, 2013 | 3.930 | 4.120 | 3.930 | 4.120 | 168,645 | +0.18(+4.58%) |
Dec 18, 2013 | 3.830 | 3.963 | 3.830 | 3.940 | 267,057 | +0.13(+3.51%) |
Dec 17, 2013 | 3.810 | 3.810 | 3.806 | 3.806 | 8,457 | -0.08(-2.16%) |
Dec 16, 2013 | 3.910 | 3.910 | 3.873 | 3.890 | 2,841 | +0.02(+0.45%) |
Dec 13, 2013 | 3.840 | 3.900 | 3.840 | 3.872 | 0 | -0.02(-0.45%) |
Dec 12, 2013 | 3.803 | 3.890 | 3.803 | 3.890 | 169,935 | +0.04(+1.04%) |
Dec 11, 2013 | 3.900 | 3.900 | 3.850 | 3.850 | 4,670 | -0.05(-1.28%) |
Dec 10, 2013 | 3.940 | 3.972 | 3.900 | 3.900 | 128,878 | -0.04(-1.01%) |
Dec 09, 2013 | 3.949 | 3.965 | 3.940 | 3.940 | 26,232 | +0.02(+0.51%) |
Dec 06, 2013 | 3.970 | 3.980 | 3.917 | 3.920 | 21,550 | -0.04(-1.13%) |
Dec 05, 2013 | 4.000 | 4.018 | 3.960 | 3.965 | 289,922 | +0.04(+1.03%) |
Dec 04, 2013 | 3.920 | 3.960 | 3.900 | 3.925 | 22,332 | -0.03(-0.65%) |
Dec 03, 2013 | 3.960 | 3.977 | 3.928 | 3.950 | 10,381 | -0.03(-0.76%) |