Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.286 | 4.368 | 4.286 | 4.355 | 53,316 | +0.06(+1.47%) |
Feb 27, 2014 | 4.361 | 4.368 | 4.267 | 4.292 | 87,073 | -0.04(-0.87%) |
Feb 26, 2014 | 4.298 | 4.394 | 4.298 | 4.330 | 11,176 | +0.01(+0.15%) |
Feb 25, 2014 | 4.361 | 4.368 | 4.272 | 4.324 | 11,136 | -0.04(-0.87%) |
Feb 24, 2014 | 4.443 | 4.443 | 4.349 | 4.361 | 55,070 | -0.02(-0.43%) |
Feb 21, 2014 | 4.361 | 4.405 | 4.326 | 4.380 | 7,343 | +0.06(+1.46%) |
Feb 20, 2014 | 4.160 | 4.399 | 4.160 | 4.317 | 8,106 | +0.10(+2.39%) |
Feb 19, 2014 | 4.084 | 4.216 | 4.059 | 4.216 | 16,055 | +0.13(+3.24%) |
Feb 18, 2014 | 4.084 | 4.134 | 4.034 | 4.084 | 36,450 | +0.03(+0.78%) |
Feb 14, 2014 | 4.216 | 4.053 | 4.053 | 4.053 | 165,014 | -0.14(-3.31%) |
Feb 13, 2014 | 4.179 | 4.254 | 4.166 | 4.191 | 17,777 | +0.04(+0.91%) |
Feb 12, 2014 | 4.229 | 4.229 | 3.920 | 4.153 | 35,338 | -0.05(-1.20%) |
Feb 11, 2014 | 3.996 | 4.210 | 3.971 | 4.204 | 44,380 | +0.25(+6.21%) |
Feb 10, 2014 | 3.939 | 3.971 | 3.876 | 3.958 | 23,742 | -0.04(-0.95%) |
Feb 07, 2014 | 3.958 | 4.046 | 3.933 | 3.996 | 17,808 | +0.08(+1.93%) |
Feb 06, 2014 | 3.958 | 3.976 | 3.797 | 3.920 | 75,470 | -0.11(-2.66%) |
Feb 05, 2014 | 4.185 | 4.279 | 4.027 | 4.027 | 56,304 | -0.23(-5.47%) |
Feb 04, 2014 | 4.349 | 4.393 | 4.254 | 4.260 | 24,890 | -0.03(-0.73%) |
Feb 03, 2014 | 4.298 | 4.393 | 4.249 | 4.292 | 52,357 | +0.05(+1.19%) |
Jan 31, 2014 | 4.229 | 4.292 | 4.229 | 4.242 | 22,851 | -0.05(-1.17%) |
Jan 30, 2014 | 4.468 | 4.468 | 4.273 | 4.292 | 33,402 | -0.01(-0.15%) |
Jan 29, 2014 | 4.405 | 4.412 | 4.298 | 4.298 | 32,157 | -0.08(-1.73%) |
Jan 28, 2014 | 4.462 | 4.468 | 4.336 | 4.374 | 68,234 | +0.13(+2.97%) |
Jan 27, 2014 | 4.349 | 4.349 | 4.160 | 4.248 | 87,779 | -0.14(-3.30%) |
Jan 24, 2014 | 4.456 | 4.550 | 4.374 | 4.393 | 39,454 | -0.02(-0.43%) |
Jan 23, 2014 | 4.431 | 4.452 | 4.399 | 4.412 | 18,689 | -0.01(-0.14%) |
Jan 22, 2014 | 4.412 | 4.431 | 4.397 | 4.418 | 35,309 | +0.03(+0.57%) |
Jan 21, 2014 | 4.374 | 4.399 | 4.374 | 4.393 | 32,069 | +0.02(+0.43%) |
Jan 17, 2014 | 4.298 | 4.374 | 4.374 | 4.374 | 30,146 | +0.03(+0.73%) |
Jan 16, 2014 | 4.349 | 4.349 | 4.220 | 4.342 | 17,786 | +0.00(+0.00%) |
Jan 15, 2014 | 4.286 | 4.342 | 4.185 | 4.342 | 15,644 | +0.06(+1.32%) |
Jan 14, 2014 | 4.324 | 4.332 | 4.191 | 4.286 | 45,881 | -0.03(-0.73%) |
Jan 13, 2014 | 4.279 | 4.325 | 4.279 | 4.317 | 25,523 | -0.03(-0.72%) |
Jan 10, 2014 | 4.405 | 4.405 | 4.342 | 4.349 | 7,151 | -0.03(-0.58%) |
Jan 09, 2014 | 4.437 | 4.437 | 4.349 | 4.374 | 46,059 | -0.04(-1.00%) |
Jan 08, 2014 | 4.437 | 4.437 | 4.391 | 4.418 | 26,610 | +0.04(+1.01%) |
Jan 07, 2014 | 4.393 | 4.424 | 4.368 | 4.374 | 24,080 | -0.03(-0.57%) |
Jan 06, 2014 | 4.393 | 4.412 | 4.361 | 4.399 | 49,680 | +0.04(+0.87%) |
Jan 03, 2014 | 4.342 | 4.380 | 4.342 | 4.361 | 14,403 | -0.01(-0.14%) |
Jan 02, 2014 | 4.368 | 4.405 | 4.368 | 4.368 | 35,538 | -0.03(-0.72%) |
Dec 31, 2013 | 4.387 | 4.399 | 4.399 | 4.399 | 20,785 | +0.01(+0.29%) |
Dec 30, 2013 | 4.380 | 4.412 | 4.342 | 4.387 | 61,136 | +0.01(+0.14%) |
Dec 27, 2013 | 4.368 | 4.399 | 4.349 | 4.380 | 15,159 | +0.04(+0.87%) |
Dec 26, 2013 | 4.355 | 4.380 | 4.286 | 4.342 | 25,902 | -0.03(-0.58%) |
Dec 24, 2013 | 4.342 | 4.374 | 4.254 | 4.368 | 8,399 | +0.00(+0.00%) |
Dec 23, 2013 | 4.286 | 4.380 | 4.286 | 4.368 | 60,090 | +0.13(+3.12%) |
Dec 20, 2013 | 4.253 | 4.317 | 4.235 | 4.235 | 22,795 | +0.01(+0.15%) |
Dec 19, 2013 | 4.260 | 4.349 | 4.179 | 4.229 | 41,796 | +0.03(+0.75%) |
Dec 18, 2013 | 4.342 | 4.349 | 4.197 | 4.197 | 19,530 | -0.11(-2.63%) |
Dec 17, 2013 | 4.286 | 4.342 | 4.230 | 4.311 | 29,577 | +0.03(+0.59%) |
Dec 16, 2013 | 4.324 | 4.324 | 4.191 | 4.286 | 25,708 | +0.05(+1.19%) |
Dec 13, 2013 | 4.229 | 4.349 | 4.229 | 4.235 | 17,312 | +0.01(+0.15%) |
Dec 12, 2013 | 4.223 | 4.279 | 4.223 | 4.229 | 10,976 | -0.04(-1.03%) |
Dec 11, 2013 | 4.298 | 4.355 | 4.254 | 4.273 | 19,160 | +0.03(+0.74%) |
Dec 10, 2013 | 4.235 | 4.361 | 4.235 | 4.242 | 21,513 | +0.02(+0.45%) |
Dec 09, 2013 | 4.260 | 4.317 | 4.192 | 4.223 | 14,579 | +0.01(+0.30%) |
Dec 06, 2013 | 4.153 | 4.361 | 4.153 | 4.210 | 0 | +0.06(+1.52%) |
Dec 05, 2013 | 4.128 | 4.185 | 4.065 | 4.147 | 0 | +0.04(+1.08%) |
Dec 04, 2013 | 4.090 | 4.141 | 4.090 | 4.103 | 0 | +0.01(+0.31%) |
Dec 03, 2013 | 4.071 | 4.097 | 4.071 | 4.090 | 0 | -0.03(-0.76%) |