Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.736 | 4.754 | 4.699 | 4.739 | 129,206 | +0.03(+0.66%) |
Feb 27, 2014 | 4.686 | 4.723 | 4.677 | 4.708 | 156,751 | +0.01(+0.30%) |
Feb 26, 2014 | 4.695 | 4.708 | 4.634 | 4.694 | 134,020 | +0.03(+0.63%) |
Feb 25, 2014 | 4.711 | 4.711 | 4.603 | 4.665 | 159,545 | +0.02(+0.40%) |
Feb 24, 2014 | 4.683 | 4.705 | 4.624 | 4.646 | 254,327 | +0.02(+0.47%) |
Feb 21, 2014 | 4.578 | 4.708 | 4.578 | 4.624 | 127,471 | +0.05(+1.01%) |
Feb 20, 2014 | 4.606 | 4.618 | 4.529 | 4.578 | 112,978 | +0.00(+0.00%) |
Feb 19, 2014 | 4.600 | 4.634 | 4.575 | 4.578 | 162,109 | -0.01(-0.27%) |
Feb 18, 2014 | 4.587 | 4.612 | 4.575 | 4.590 | 235,982 | +0.02(+0.47%) |
Feb 14, 2014 | 4.566 | 4.569 | 4.569 | 4.569 | 178,369 | +0.04(+0.89%) |
Feb 13, 2014 | 4.464 | 4.603 | 4.458 | 4.529 | 259,889 | +0.07(+1.59%) |
Feb 12, 2014 | 4.448 | 4.482 | 4.419 | 4.458 | 77,003 | +0.03(+0.77%) |
Feb 11, 2014 | 4.445 | 4.504 | 4.390 | 4.424 | 238,148 | +0.02(+0.42%) |
Feb 10, 2014 | 4.448 | 4.454 | 4.386 | 4.405 | 153,585 | +0.02(+0.35%) |
Feb 07, 2014 | 4.436 | 4.498 | 4.365 | 4.390 | 260,782 | -0.05(-1.11%) |
Feb 06, 2014 | 4.390 | 4.519 | 4.377 | 4.439 | 167,434 | +0.03(+0.70%) |
Feb 05, 2014 | 4.522 | 4.541 | 4.328 | 4.408 | 365,079 | -0.11(-2.33%) |
Feb 04, 2014 | 4.559 | 4.589 | 4.513 | 4.513 | 207,922 | -0.04(-0.95%) |
Feb 03, 2014 | 4.597 | 4.661 | 4.556 | 4.556 | 212,855 | -0.04(-0.87%) |
Jan 31, 2014 | 4.572 | 4.631 | 4.572 | 4.597 | 142,171 | -0.03(-0.60%) |
Jan 30, 2014 | 4.581 | 4.711 | 4.573 | 4.624 | 208,725 | +0.08(+1.77%) |
Jan 29, 2014 | 4.618 | 4.618 | 4.479 | 4.544 | 372,087 | -0.11(-2.26%) |
Jan 28, 2014 | 4.705 | 4.717 | 4.578 | 4.649 | 351,188 | -0.11(-2.27%) |
Jan 27, 2014 | 4.766 | 4.826 | 4.736 | 4.757 | 795,624 | +0.02(+0.38%) |
Jan 24, 2014 | 4.751 | 4.829 | 4.692 | 4.739 | 720,507 | -0.01(-0.25%) |
Jan 23, 2014 | 4.748 | 4.751 | 4.629 | 4.751 | 323,885 | +0.03(+0.63%) |
Jan 22, 2014 | 4.680 | 4.748 | 4.680 | 4.721 | 479,567 | +0.09(+1.93%) |
Jan 21, 2014 | 4.543 | 4.632 | 4.528 | 4.632 | 590,272 | +0.10(+2.30%) |
Jan 17, 2014 | 4.468 | 4.528 | 4.528 | 4.528 | 686,511 | +0.06(+1.33%) |
Jan 16, 2014 | 4.456 | 4.468 | 4.453 | 4.468 | 168,868 | +0.00(+0.00%) |
Jan 15, 2014 | 4.468 | 4.476 | 4.453 | 4.468 | 187,919 | +0.00(+0.00%) |
Jan 14, 2014 | 4.438 | 4.468 | 4.424 | 4.468 | 144,026 | +0.04(+0.87%) |
Jan 13, 2014 | 4.468 | 4.486 | 4.424 | 4.430 | 230,892 | -0.03(-0.73%) |
Jan 10, 2014 | 4.468 | 4.480 | 4.438 | 4.462 | 148,262 | +0.02(+0.40%) |
Jan 09, 2014 | 4.421 | 4.468 | 4.400 | 4.444 | 122,108 | +0.01(+0.27%) |
Jan 08, 2014 | 4.385 | 4.450 | 4.379 | 4.433 | 127,049 | +0.04(+0.88%) |
Jan 07, 2014 | 4.454 | 4.454 | 4.361 | 4.394 | 128,876 | +0.01(+0.20%) |
Jan 06, 2014 | 4.382 | 4.462 | 4.370 | 4.385 | 157,347 | +0.03(+0.68%) |
Jan 03, 2014 | 4.373 | 4.406 | 4.319 | 4.355 | 159,837 | -0.01(-0.20%) |
Jan 02, 2014 | 4.388 | 4.421 | 4.334 | 4.364 | 125,492 | +0.03(+0.69%) |
Dec 31, 2013 | 4.334 | 4.334 | 4.334 | 4.334 | 256,476 | -0.01(-0.34%) |
Dec 30, 2013 | 4.403 | 4.424 | 4.349 | 4.349 | 268,373 | -0.05(-1.22%) |
Dec 27, 2013 | 4.486 | 4.486 | 4.400 | 4.403 | 105,514 | -0.03(-0.67%) |
Dec 26, 2013 | 4.394 | 4.498 | 4.355 | 4.433 | 296,042 | +0.08(+1.92%) |
Dec 24, 2013 | 4.474 | 4.501 | 4.325 | 4.349 | 125,250 | -0.10(-2.14%) |
Dec 23, 2013 | 4.370 | 4.462 | 4.337 | 4.444 | 184,606 | +0.12(+2.75%) |
Dec 20, 2013 | 4.275 | 4.394 | 4.216 | 4.325 | 403,383 | +0.08(+1.97%) |
Dec 19, 2013 | 4.248 | 4.251 | 4.212 | 4.242 | 260,679 | -0.00(-0.07%) |
Dec 18, 2013 | 4.260 | 4.298 | 4.206 | 4.245 | 447,712 | +0.00(+0.07%) |
Dec 17, 2013 | 4.352 | 4.379 | 4.236 | 4.242 | 558,011 | -0.14(-3.20%) |
Dec 16, 2013 | 4.489 | 4.549 | 4.323 | 4.382 | 447,900 | -0.15(-3.35%) |
Dec 13, 2013 | 4.644 | 4.710 | 4.349 | 4.534 | 641,812 | -0.10(-2.25%) |
Dec 12, 2013 | 4.707 | 4.707 | 4.620 | 4.638 | 238,704 | -0.07(-1.46%) |
Dec 11, 2013 | 4.751 | 4.784 | 4.695 | 4.707 | 198,393 | -0.05(-1.13%) |
Dec 10, 2013 | 4.677 | 4.784 | 4.665 | 4.760 | 184,065 | +0.08(+1.65%) |
Dec 09, 2013 | 4.876 | 4.885 | 4.674 | 4.683 | 346,944 | -0.16(-3.32%) |
Dec 06, 2013 | 4.960 | 4.960 | 4.838 | 4.844 | 170,701 | -0.08(-1.63%) |
Dec 05, 2013 | 4.945 | 4.975 | 4.918 | 4.924 | 190,809 | -0.06(-1.14%) |
Dec 04, 2013 | 4.841 | 4.981 | 4.838 | 4.981 | 193,458 | +0.16(+3.27%) |
Dec 03, 2013 | 4.882 | 4.894 | 4.790 | 4.823 | 94,248 | -0.06(-1.22%) |