Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.151 | 4.158 | 4.130 | 4.144 | 211,002 | +0.00(+0.00%) |
Feb 27, 2014 | 4.148 | 4.165 | 4.141 | 4.144 | 249,433 | +0.00(+0.09%) |
Feb 26, 2014 | 4.134 | 4.148 | 4.130 | 4.141 | 195,506 | +0.01(+0.17%) |
Feb 25, 2014 | 4.130 | 4.141 | 4.123 | 4.134 | 311,249 | -0.01(-0.17%) |
Feb 24, 2014 | 4.152 | 4.155 | 4.130 | 4.141 | 236,597 | -0.01(-0.34%) |
Feb 21, 2014 | 4.148 | 4.162 | 4.136 | 4.155 | 151,568 | +0.03(+0.68%) |
Feb 20, 2014 | 4.148 | 4.151 | 4.127 | 4.127 | 156,290 | -0.01(-0.25%) |
Feb 19, 2014 | 4.141 | 4.169 | 4.137 | 4.137 | 270,801 | -0.00(-0.08%) |
Feb 18, 2014 | 4.130 | 4.141 | 4.123 | 4.141 | 228,430 | +0.02(+0.51%) |
Feb 14, 2014 | 4.099 | 4.120 | 4.120 | 4.120 | 189,751 | +0.04(+0.86%) |
Feb 13, 2014 | 4.092 | 4.113 | 4.085 | 4.085 | 144,319 | -0.01(-0.34%) |
Feb 12, 2014 | 4.092 | 4.099 | 4.071 | 4.099 | 316,774 | +0.00(+0.00%) |
Feb 11, 2014 | 4.134 | 4.137 | 4.099 | 4.099 | 259,285 | -0.03(-0.68%) |
Feb 10, 2014 | 4.109 | 4.130 | 4.109 | 4.127 | 233,308 | +0.03(+0.77%) |
Feb 07, 2014 | 4.088 | 4.116 | 4.074 | 4.095 | 265,736 | +0.02(+0.46%) |
Feb 06, 2014 | 4.113 | 4.116 | 4.074 | 4.077 | 277,082 | -0.03(-0.71%) |
Feb 05, 2014 | 4.064 | 4.113 | 4.064 | 4.106 | 227,234 | +0.02(+0.43%) |
Feb 04, 2014 | 4.029 | 4.102 | 4.019 | 4.088 | 514,794 | +0.08(+1.91%) |
Feb 03, 2014 | 4.029 | 4.064 | 4.012 | 4.012 | 264,354 | -0.01(-0.26%) |
Jan 31, 2014 | 4.029 | 4.036 | 4.005 | 4.022 | 145,746 | +0.00(+0.00%) |
Jan 30, 2014 | 4.036 | 4.036 | 4.008 | 4.022 | 144,531 | -0.00(-0.09%) |
Jan 29, 2014 | 4.012 | 4.043 | 3.991 | 4.026 | 240,799 | -0.01(-0.26%) |
Jan 28, 2014 | 4.040 | 4.060 | 4.015 | 4.036 | 350,145 | -0.00(-0.09%) |
Jan 27, 2014 | 4.050 | 4.092 | 4.040 | 4.040 | 213,268 | -0.06(-1.45%) |
Jan 24, 2014 | 4.102 | 4.113 | 4.081 | 4.099 | 276,211 | -0.01(-0.34%) |
Jan 23, 2014 | 4.106 | 4.130 | 4.095 | 4.113 | 250,746 | +0.00(+0.08%) |
Jan 22, 2014 | 4.092 | 4.113 | 4.081 | 4.109 | 171,119 | +0.03(+0.68%) |
Jan 21, 2014 | 4.067 | 4.092 | 4.060 | 4.081 | 166,656 | +0.02(+0.60%) |
Jan 17, 2014 | 4.047 | 4.057 | 4.057 | 4.057 | 124,986 | +0.02(+0.61%) |
Jan 16, 2014 | 4.047 | 4.053 | 4.019 | 4.033 | 159,328 | -0.01(-0.17%) |
Jan 15, 2014 | 4.047 | 4.057 | 4.033 | 4.040 | 173,900 | +0.00(+0.09%) |
Jan 14, 2014 | 4.040 | 4.045 | 4.026 | 4.036 | 162,958 | -0.00(-0.09%) |
Jan 13, 2014 | 4.040 | 4.050 | 4.015 | 4.040 | 189,371 | +0.01(+0.35%) |
Jan 10, 2014 | 3.994 | 4.026 | 3.991 | 4.026 | 113,244 | +0.04(+0.96%) |
Jan 09, 2014 | 4.019 | 4.019 | 3.977 | 3.987 | 139,296 | -0.02(-0.61%) |
Jan 08, 2014 | 4.025 | 4.029 | 4.001 | 4.012 | 232,031 | -0.01(-0.17%) |
Jan 07, 2014 | 4.015 | 4.036 | 3.987 | 4.019 | 230,873 | +0.04(+0.96%) |
Jan 06, 2014 | 3.970 | 3.998 | 3.970 | 3.980 | 304,163 | +0.02(+0.44%) |
Jan 03, 2014 | 3.929 | 3.963 | 3.918 | 3.963 | 204,914 | +0.04(+1.06%) |
Jan 02, 2014 | 3.918 | 3.953 | 3.908 | 3.922 | 263,222 | +0.01(+0.18%) |
Dec 31, 2013 | 3.894 | 3.915 | 3.915 | 3.915 | 400,717 | +0.00(+0.00%) |
Dec 30, 2013 | 3.935 | 3.939 | 3.890 | 3.915 | 351,753 | -0.00(-0.09%) |
Dec 27, 2013 | 3.970 | 3.984 | 3.908 | 3.918 | 396,433 | -0.04(-1.14%) |
Dec 26, 2013 | 3.915 | 3.967 | 3.904 | 3.963 | 504,332 | +0.03(+0.88%) |
Dec 24, 2013 | 3.929 | 3.942 | 3.922 | 3.929 | 184,962 | -0.01(-0.26%) |
Dec 23, 2013 | 3.939 | 3.960 | 3.925 | 3.939 | 463,783 | +0.01(+0.35%) |
Dec 20, 2013 | 3.901 | 3.932 | 3.901 | 3.925 | 376,229 | +0.01(+0.27%) |
Dec 19, 2013 | 3.890 | 3.922 | 3.887 | 3.915 | 446,333 | +0.01(+0.27%) |
Dec 18, 2013 | 3.866 | 3.904 | 3.866 | 3.904 | 385,884 | +0.02(+0.45%) |
Dec 17, 2013 | 3.870 | 3.887 | 3.852 | 3.887 | 359,241 | +0.01(+0.27%) |
Dec 16, 2013 | 3.863 | 3.894 | 3.863 | 3.877 | 406,695 | +0.01(+0.18%) |
Dec 13, 2013 | 3.856 | 3.877 | 3.832 | 3.870 | 339,685 | +0.00(+0.00%) |
Dec 12, 2013 | 3.897 | 3.897 | 3.852 | 3.870 | 413,984 | -0.03(-0.71%) |
Dec 11, 2013 | 3.894 | 3.901 | 3.879 | 3.897 | 241,034 | +0.00(+0.09%) |
Dec 10, 2013 | 3.894 | 3.911 | 3.880 | 3.894 | 376,200 | +0.01(+0.36%) |
Dec 09, 2013 | 3.901 | 3.928 | 3.866 | 3.880 | 384,524 | -0.01(-0.26%) |
Dec 06, 2013 | 3.873 | 3.908 | 3.873 | 3.890 | 257,370 | +0.01(+0.27%) |
Dec 05, 2013 | 3.870 | 3.890 | 3.863 | 3.880 | 191,267 | -0.01(-0.26%) |
Dec 04, 2013 | 3.911 | 3.911 | 3.866 | 3.890 | 243,834 | -0.02(-0.61%) |
Dec 03, 2013 | 3.914 | 3.942 | 3.887 | 3.914 | 292,542 | -0.02(-0.52%) |