Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.030 | 4.048 | 4.025 | 4.048 | 308,175 | +0.02(+0.57%) |
Feb 27, 2014 | 4.019 | 4.059 | 4.019 | 4.025 | 323,865 | +0.00(+0.00%) |
Feb 26, 2014 | 4.036 | 4.053 | 4.019 | 4.025 | 247,455 | -0.02(-0.57%) |
Feb 25, 2014 | 4.048 | 4.048 | 4.019 | 4.048 | 256,547 | +0.01(+0.29%) |
Feb 24, 2014 | 4.059 | 4.059 | 4.030 | 4.036 | 245,765 | -0.02(-0.43%) |
Feb 21, 2014 | 4.048 | 4.059 | 4.048 | 4.053 | 182,790 | +0.02(+0.43%) |
Feb 20, 2014 | 4.059 | 4.065 | 4.036 | 4.036 | 323,890 | -0.02(-0.44%) |
Feb 19, 2014 | 4.048 | 4.066 | 4.043 | 4.054 | 357,889 | +0.01(+0.14%) |
Feb 18, 2014 | 4.048 | 4.066 | 4.048 | 4.048 | 205,941 | +0.00(+0.00%) |
Feb 14, 2014 | 4.054 | 4.048 | 4.048 | 4.048 | 143,845 | -0.01(-0.14%) |
Feb 13, 2014 | 4.043 | 4.054 | 4.043 | 4.054 | 142,790 | +0.01(+0.14%) |
Feb 12, 2014 | 4.054 | 4.060 | 4.037 | 4.048 | 93,764 | +0.00(+0.00%) |
Feb 11, 2014 | 4.037 | 4.054 | 4.037 | 4.048 | 140,315 | -0.01(-0.14%) |
Feb 10, 2014 | 4.043 | 4.060 | 4.031 | 4.054 | 154,332 | +0.01(+0.28%) |
Feb 07, 2014 | 4.025 | 4.048 | 4.014 | 4.043 | 181,041 | +0.01(+0.28%) |
Feb 06, 2014 | 4.031 | 4.031 | 4.008 | 4.031 | 312,425 | -0.01(-0.14%) |
Feb 05, 2014 | 4.037 | 4.043 | 4.014 | 4.037 | 232,479 | +0.01(+0.14%) |
Feb 04, 2014 | 4.037 | 4.060 | 4.014 | 4.031 | 244,042 | -0.02(-0.43%) |
Feb 03, 2014 | 4.048 | 4.060 | 4.037 | 4.048 | 253,599 | +0.00(+0.00%) |
Jan 31, 2014 | 4.002 | 4.048 | 4.002 | 4.048 | 242,041 | +0.02(+0.43%) |
Jan 30, 2014 | 4.014 | 4.031 | 4.002 | 4.031 | 232,145 | +0.02(+0.57%) |
Jan 29, 2014 | 3.991 | 4.020 | 3.985 | 4.008 | 205,605 | +0.01(+0.29%) |
Jan 28, 2014 | 3.922 | 3.997 | 3.922 | 3.997 | 194,612 | +0.05(+1.31%) |
Jan 27, 2014 | 3.974 | 3.996 | 3.939 | 3.945 | 262,394 | -0.04(-1.01%) |
Jan 24, 2014 | 4.020 | 4.020 | 3.974 | 3.985 | 256,334 | -0.04(-1.00%) |
Jan 23, 2014 | 3.974 | 4.025 | 3.974 | 4.025 | 361,524 | +0.05(+1.15%) |
Jan 22, 2014 | 4.002 | 4.002 | 3.974 | 3.979 | 174,875 | -0.00(-0.02%) |
Jan 21, 2014 | 4.009 | 4.020 | 3.980 | 3.980 | 479,851 | -0.02(-0.57%) |
Jan 17, 2014 | 4.014 | 4.003 | 4.003 | 4.003 | 500,856 | -0.03(-0.85%) |
Jan 16, 2014 | 3.957 | 4.037 | 3.946 | 4.037 | 553,551 | +0.08(+2.02%) |
Jan 15, 2014 | 3.900 | 3.957 | 3.900 | 3.957 | 366,243 | +0.06(+1.46%) |
Jan 14, 2014 | 3.872 | 3.900 | 3.872 | 3.900 | 228,871 | +0.03(+0.74%) |
Jan 13, 2014 | 3.889 | 3.894 | 3.872 | 3.872 | 398,427 | -0.02(-0.44%) |
Jan 10, 2014 | 3.866 | 3.894 | 3.866 | 3.889 | 323,032 | +0.01(+0.22%) |
Jan 09, 2014 | 3.877 | 3.889 | 3.860 | 3.880 | 173,353 | +0.00(+0.07%) |
Jan 08, 2014 | 3.883 | 3.883 | 3.852 | 3.877 | 133,782 | +0.01(+0.30%) |
Jan 07, 2014 | 3.860 | 3.883 | 3.860 | 3.866 | 256,905 | +0.02(+0.45%) |
Jan 06, 2014 | 3.832 | 3.860 | 3.832 | 3.849 | 252,571 | +0.03(+0.75%) |
Jan 03, 2014 | 3.792 | 3.826 | 3.774 | 3.820 | 181,371 | +0.04(+1.06%) |
Jan 02, 2014 | 3.792 | 3.792 | 3.769 | 3.780 | 333,852 | -0.01(-0.30%) |
Dec 31, 2013 | 3.780 | 3.792 | 3.792 | 3.792 | 693,142 | +0.00(+0.00%) |
Dec 30, 2013 | 3.780 | 3.797 | 3.769 | 3.792 | 576,994 | -0.01(-0.15%) |
Dec 27, 2013 | 3.797 | 3.809 | 3.774 | 3.797 | 329,941 | -0.01(-0.30%) |
Dec 26, 2013 | 3.826 | 3.837 | 3.786 | 3.809 | 477,310 | -0.02(-0.45%) |
Dec 24, 2013 | 3.837 | 3.840 | 3.797 | 3.826 | 510,149 | -0.03(-0.74%) |
Dec 23, 2013 | 3.809 | 3.854 | 3.809 | 3.854 | 519,837 | +0.03(+0.90%) |
Dec 20, 2013 | 3.797 | 3.826 | 3.786 | 3.820 | 455,805 | +0.02(+0.60%) |
Dec 19, 2013 | 3.774 | 3.814 | 3.769 | 3.797 | 568,960 | +0.02(+0.59%) |
Dec 18, 2013 | 3.764 | 3.792 | 3.741 | 3.775 | 1,433,207 | -0.02(-0.45%) |
Dec 17, 2013 | 3.696 | 3.803 | 3.696 | 3.792 | 854,020 | +0.09(+2.30%) |
Dec 16, 2013 | 3.701 | 3.741 | 3.701 | 3.707 | 472,706 | +0.01(+0.15%) |
Dec 13, 2013 | 3.707 | 3.724 | 3.696 | 3.701 | 549,765 | -0.01(-0.31%) |
Dec 12, 2013 | 3.701 | 3.730 | 3.696 | 3.713 | 316,973 | -0.02(-0.52%) |
Dec 11, 2013 | 3.707 | 3.761 | 3.696 | 3.732 | 419,229 | +0.01(+0.37%) |
Dec 10, 2013 | 3.690 | 3.730 | 3.690 | 3.718 | 373,740 | +0.03(+0.77%) |
Dec 09, 2013 | 3.707 | 3.718 | 3.684 | 3.690 | 497,829 | -0.03(-0.91%) |
Dec 06, 2013 | 3.747 | 3.758 | 3.701 | 3.724 | 577,872 | +0.02(+0.61%) |
Dec 05, 2013 | 3.735 | 3.764 | 3.701 | 3.701 | 403,792 | -0.06(-1.51%) |
Dec 04, 2013 | 3.758 | 3.786 | 3.752 | 3.758 | 344,465 | -0.01(-0.30%) |
Dec 03, 2013 | 3.730 | 3.775 | 3.730 | 3.769 | 331,572 | +0.02(+0.45%) |