Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.151 | 4.158 | 4.130 | 4.144 | 211,013 | +0.00(+0.00%) |
Feb 27, 2014 | 4.148 | 4.165 | 4.141 | 4.144 | 249,446 | +0.00(+0.09%) |
Feb 26, 2014 | 4.134 | 4.148 | 4.130 | 4.141 | 195,516 | +0.01(+0.17%) |
Feb 25, 2014 | 4.130 | 4.141 | 4.123 | 4.134 | 311,265 | -0.01(-0.17%) |
Feb 24, 2014 | 4.152 | 4.155 | 4.130 | 4.141 | 236,609 | -0.01(-0.34%) |
Feb 21, 2014 | 4.148 | 4.162 | 4.136 | 4.155 | 151,575 | +0.03(+0.68%) |
Feb 20, 2014 | 4.148 | 4.151 | 4.127 | 4.127 | 156,298 | -0.01(-0.25%) |
Feb 19, 2014 | 4.141 | 4.169 | 4.137 | 4.137 | 270,815 | -0.00(-0.08%) |
Feb 18, 2014 | 4.130 | 4.141 | 4.123 | 4.141 | 228,441 | +0.02(+0.51%) |
Feb 14, 2014 | 4.098 | 4.120 | 4.120 | 4.120 | 189,761 | +0.04(+0.86%) |
Feb 13, 2014 | 4.091 | 4.112 | 4.084 | 4.084 | 144,326 | -0.01(-0.34%) |
Feb 12, 2014 | 4.091 | 4.098 | 4.070 | 4.098 | 316,790 | +0.00(+0.00%) |
Feb 11, 2014 | 4.134 | 4.137 | 4.098 | 4.098 | 259,298 | -0.03(-0.68%) |
Feb 10, 2014 | 4.109 | 4.130 | 4.109 | 4.127 | 233,320 | +0.03(+0.77%) |
Feb 07, 2014 | 4.088 | 4.116 | 4.074 | 4.095 | 265,749 | +0.02(+0.46%) |
Feb 06, 2014 | 4.113 | 4.116 | 4.074 | 4.076 | 277,096 | -0.03(-0.71%) |
Feb 05, 2014 | 4.064 | 4.113 | 4.064 | 4.106 | 227,245 | +0.02(+0.43%) |
Feb 04, 2014 | 4.029 | 4.102 | 4.018 | 4.088 | 514,820 | +0.08(+1.91%) |
Feb 03, 2014 | 4.029 | 4.063 | 4.011 | 4.011 | 264,368 | -0.01(-0.26%) |
Jan 31, 2014 | 4.029 | 4.036 | 4.004 | 4.022 | 145,754 | +0.00(+0.00%) |
Jan 30, 2014 | 4.036 | 4.036 | 4.008 | 4.022 | 144,538 | -0.00(-0.09%) |
Jan 29, 2014 | 4.011 | 4.043 | 3.991 | 4.025 | 240,811 | -0.01(-0.26%) |
Jan 28, 2014 | 4.039 | 4.060 | 4.015 | 4.036 | 350,162 | -0.00(-0.09%) |
Jan 27, 2014 | 4.050 | 4.092 | 4.039 | 4.039 | 213,278 | -0.06(-1.45%) |
Jan 24, 2014 | 4.102 | 4.113 | 4.081 | 4.099 | 276,225 | -0.01(-0.34%) |
Jan 23, 2014 | 4.106 | 4.130 | 4.095 | 4.113 | 250,759 | +0.00(+0.08%) |
Jan 22, 2014 | 4.092 | 4.113 | 4.081 | 4.109 | 171,128 | +0.03(+0.68%) |
Jan 21, 2014 | 4.067 | 4.091 | 4.060 | 4.081 | 166,664 | +0.02(+0.60%) |
Jan 17, 2014 | 4.046 | 4.057 | 4.057 | 4.057 | 124,992 | +0.02(+0.61%) |
Jan 16, 2014 | 4.046 | 4.053 | 4.018 | 4.032 | 159,336 | -0.01(-0.17%) |
Jan 15, 2014 | 4.046 | 4.057 | 4.032 | 4.039 | 173,908 | +0.00(+0.09%) |
Jan 14, 2014 | 4.039 | 4.045 | 4.025 | 4.036 | 162,966 | -0.00(-0.09%) |
Jan 13, 2014 | 4.039 | 4.050 | 4.015 | 4.039 | 189,381 | +0.01(+0.35%) |
Jan 10, 2014 | 3.994 | 4.025 | 3.991 | 4.025 | 113,250 | +0.04(+0.96%) |
Jan 09, 2014 | 4.018 | 4.018 | 3.977 | 3.987 | 139,303 | -0.02(-0.61%) |
Jan 08, 2014 | 4.025 | 4.029 | 4.001 | 4.011 | 232,043 | -0.01(-0.17%) |
Jan 07, 2014 | 4.015 | 4.036 | 3.987 | 4.018 | 230,884 | +0.04(+0.96%) |
Jan 06, 2014 | 3.970 | 3.998 | 3.970 | 3.980 | 304,179 | +0.02(+0.44%) |
Jan 03, 2014 | 3.928 | 3.963 | 3.918 | 3.963 | 204,925 | +0.04(+1.06%) |
Jan 02, 2014 | 3.918 | 3.953 | 3.908 | 3.921 | 263,235 | +0.01(+0.18%) |
Dec 31, 2013 | 3.894 | 3.915 | 3.915 | 3.915 | 400,737 | +0.00(+0.00%) |
Dec 30, 2013 | 3.935 | 3.939 | 3.890 | 3.915 | 351,770 | -0.00(-0.09%) |
Dec 27, 2013 | 3.970 | 3.984 | 3.908 | 3.918 | 396,452 | -0.04(-1.14%) |
Dec 26, 2013 | 3.915 | 3.966 | 3.904 | 3.963 | 504,357 | +0.03(+0.88%) |
Dec 24, 2013 | 3.928 | 3.942 | 3.921 | 3.928 | 184,972 | -0.01(-0.26%) |
Dec 23, 2013 | 3.939 | 3.960 | 3.925 | 3.939 | 463,806 | +0.01(+0.35%) |
Dec 20, 2013 | 3.901 | 3.932 | 3.901 | 3.925 | 376,248 | +0.01(+0.27%) |
Dec 19, 2013 | 3.890 | 3.921 | 3.887 | 3.915 | 446,355 | +0.01(+0.27%) |
Dec 18, 2013 | 3.866 | 3.904 | 3.866 | 3.904 | 385,904 | +0.02(+0.45%) |
Dec 17, 2013 | 3.870 | 3.887 | 3.852 | 3.887 | 359,259 | +0.01(+0.27%) |
Dec 16, 2013 | 3.863 | 3.894 | 3.863 | 3.876 | 406,715 | +0.01(+0.18%) |
Dec 13, 2013 | 3.856 | 3.876 | 3.831 | 3.870 | 339,702 | +0.00(+0.00%) |
Dec 12, 2013 | 3.897 | 3.897 | 3.852 | 3.870 | 414,005 | -0.03(-0.71%) |
Dec 11, 2013 | 3.894 | 3.901 | 3.879 | 3.897 | 241,046 | +0.00(+0.09%) |
Dec 10, 2013 | 3.894 | 3.911 | 3.880 | 3.894 | 376,219 | +0.01(+0.36%) |
Dec 09, 2013 | 3.901 | 3.928 | 3.866 | 3.880 | 384,543 | -0.01(-0.26%) |
Dec 06, 2013 | 3.873 | 3.907 | 3.873 | 3.890 | 257,383 | +0.01(+0.27%) |
Dec 05, 2013 | 3.870 | 3.890 | 3.863 | 3.880 | 191,277 | -0.01(-0.26%) |
Dec 04, 2013 | 3.911 | 3.911 | 3.866 | 3.890 | 243,846 | -0.02(-0.61%) |
Dec 03, 2013 | 3.914 | 3.941 | 3.887 | 3.914 | 292,557 | -0.02(-0.52%) |