Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.508 | 4.551 | 4.444 | 4.469 | 4,924,990 | -0.03(-0.71%) |
Feb 27, 2014 | 4.421 | 4.501 | 4.331 | 4.501 | 2,742,640 | +0.08(+1.71%) |
Feb 26, 2014 | 4.499 | 4.500 | 4.414 | 4.425 | 5,215,582 | -0.08(-1.78%) |
Feb 25, 2014 | 4.382 | 4.533 | 4.380 | 4.505 | 5,490,109 | +0.13(+3.03%) |
Feb 24, 2014 | 4.354 | 4.380 | 4.336 | 4.373 | 3,580,253 | +0.04(+0.84%) |
Feb 21, 2014 | 4.338 | 4.357 | 4.306 | 4.336 | 3,240,490 | +0.00(+0.11%) |
Feb 20, 2014 | 4.290 | 4.338 | 4.290 | 4.331 | 7,345,878 | +0.03(+0.80%) |
Feb 19, 2014 | 4.306 | 4.346 | 4.281 | 4.297 | 3,616,155 | -0.02(-0.53%) |
Feb 18, 2014 | 4.306 | 4.386 | 4.295 | 4.320 | 3,720,103 | +0.02(+0.43%) |
Feb 14, 2014 | 4.229 | 4.302 | 4.302 | 4.302 | 3,012,468 | +0.08(+1.79%) |
Feb 13, 2014 | 4.169 | 4.226 | 4.169 | 4.226 | 1,763,476 | +0.04(+0.93%) |
Feb 12, 2014 | 4.183 | 4.187 | 4.142 | 4.187 | 2,956,703 | +0.00(+0.11%) |
Feb 11, 2014 | 4.148 | 4.222 | 4.130 | 4.183 | 2,938,068 | +0.03(+0.83%) |
Feb 10, 2014 | 4.148 | 4.160 | 4.110 | 4.148 | 1,788,837 | -0.00(-0.11%) |
Feb 07, 2014 | 4.105 | 4.171 | 4.098 | 4.153 | 2,454,762 | +0.05(+1.28%) |
Feb 06, 2014 | 4.077 | 4.167 | 4.077 | 4.100 | 2,313,276 | +0.02(+0.56%) |
Feb 05, 2014 | 4.061 | 4.100 | 4.034 | 4.077 | 2,585,273 | +0.01(+0.23%) |
Feb 04, 2014 | 4.016 | 4.100 | 4.011 | 4.068 | 4,064,450 | +0.06(+1.60%) |
Feb 03, 2014 | 4.096 | 4.108 | 3.986 | 4.004 | 6,156,029 | -0.08(-2.02%) |
Jan 31, 2014 | 4.100 | 4.130 | 4.066 | 4.087 | 4,003,615 | -0.05(-1.33%) |
Jan 30, 2014 | 4.128 | 4.194 | 4.112 | 4.142 | 5,071,322 | +0.02(+0.50%) |
Jan 29, 2014 | 4.139 | 4.146 | 4.087 | 4.121 | 2,973,048 | -0.05(-1.10%) |
Jan 28, 2014 | 4.142 | 4.169 | 4.039 | 4.167 | 4,178,057 | +0.04(+1.00%) |
Jan 27, 2014 | 4.178 | 4.206 | 4.123 | 4.126 | 3,946,145 | -0.03(-0.72%) |
Jan 24, 2014 | 4.176 | 4.185 | 4.092 | 4.155 | 5,630,322 | -0.04(-1.04%) |
Jan 23, 2014 | 4.194 | 4.338 | 4.174 | 4.199 | 14,971,444 | -0.00(-0.05%) |
Jan 22, 2014 | 4.071 | 4.272 | 4.036 | 4.201 | 14,156,176 | +0.13(+3.20%) |
Jan 21, 2014 | 3.819 | 4.126 | 3.817 | 4.071 | 20,554,710 | +0.27(+7.10%) |
Jan 17, 2014 | 3.810 | 3.801 | 3.801 | 3.801 | 1,751,628 | -0.00(-0.12%) |
Jan 16, 2014 | 3.766 | 3.805 | 3.764 | 3.805 | 2,884,933 | +0.02(+0.48%) |
Jan 15, 2014 | 3.759 | 3.796 | 3.759 | 3.787 | 4,016,259 | +0.03(+0.73%) |
Jan 14, 2014 | 3.739 | 3.761 | 3.739 | 3.759 | 1,382,973 | +0.01(+0.37%) |
Jan 13, 2014 | 3.734 | 3.759 | 3.709 | 3.746 | 1,933,718 | -0.00(-0.06%) |
Jan 10, 2014 | 3.764 | 3.764 | 3.727 | 3.748 | 1,528,225 | +0.00(+0.06%) |
Jan 09, 2014 | 3.698 | 3.746 | 3.691 | 3.746 | 1,969,895 | +0.05(+1.30%) |
Jan 08, 2014 | 3.746 | 3.746 | 3.695 | 3.698 | 1,584,935 | -0.06(-1.58%) |
Jan 07, 2014 | 3.723 | 3.764 | 3.716 | 3.757 | 2,928,444 | +0.03(+0.92%) |
Jan 06, 2014 | 3.741 | 3.743 | 3.713 | 3.723 | 1,300,466 | -0.02(-0.49%) |
Jan 03, 2014 | 3.741 | 3.764 | 3.727 | 3.741 | 1,589,930 | -0.00(-0.06%) |
Jan 02, 2014 | 3.743 | 3.748 | 3.711 | 3.743 | 1,624,486 | -0.00(-0.06%) |
Dec 31, 2013 | 3.773 | 3.746 | 3.746 | 3.746 | 1,402,875 | -0.03(-0.73%) |
Dec 30, 2013 | 3.764 | 3.773 | 3.741 | 3.773 | 1,579,760 | +0.01(+0.18%) |
Dec 27, 2013 | 3.766 | 3.766 | 3.737 | 3.766 | 2,304,746 | +0.02(+0.61%) |
Dec 26, 2013 | 3.741 | 3.762 | 3.727 | 3.743 | 1,550,715 | +0.00(+0.00%) |
Dec 24, 2013 | 3.748 | 3.771 | 3.741 | 3.743 | 1,155,545 | -0.00(-0.12%) |
Dec 23, 2013 | 3.759 | 3.771 | 3.741 | 3.748 | 2,037,115 | -0.01(-0.24%) |
Dec 20, 2013 | 3.750 | 3.775 | 3.748 | 3.757 | 3,516,280 | +0.01(+0.31%) |
Dec 19, 2013 | 3.775 | 3.787 | 3.730 | 3.746 | 3,097,676 | -0.03(-0.91%) |
Dec 18, 2013 | 3.771 | 3.782 | 3.725 | 3.780 | 1,850,104 | +0.02(+0.43%) |
Dec 17, 2013 | 3.759 | 3.773 | 3.732 | 3.764 | 1,573,318 | +0.00(+0.00%) |
Dec 16, 2013 | 3.734 | 3.766 | 3.714 | 3.764 | 2,379,150 | +0.03(+0.86%) |
Dec 13, 2013 | 3.748 | 3.775 | 3.727 | 3.732 | 1,442,475 | -0.01(-0.31%) |
Dec 12, 2013 | 3.707 | 3.743 | 3.689 | 3.743 | 2,585,832 | +0.03(+0.80%) |
Dec 11, 2013 | 3.709 | 3.743 | 3.695 | 3.714 | 2,324,534 | +0.02(+0.56%) |
Dec 10, 2013 | 3.711 | 3.720 | 3.684 | 3.693 | 3,140,139 | -0.03(-0.78%) |
Dec 09, 2013 | 3.727 | 3.727 | 3.691 | 3.722 | 2,157,571 | +0.01(+0.24%) |
Dec 06, 2013 | 3.709 | 3.715 | 3.665 | 3.713 | 2,434,651 | +0.04(+0.97%) |
Dec 05, 2013 | 3.700 | 3.704 | 3.669 | 3.677 | 1,498,785 | -0.02(-0.42%) |
Dec 04, 2013 | 3.689 | 3.713 | 3.664 | 3.693 | 2,360,171 | +0.00(+0.06%) |
Dec 03, 2013 | 3.642 | 3.691 | 3.642 | 3.691 | 2,894,087 | +0.06(+1.54%) |