Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.828 | 4.867 | 4.806 | 4.860 | 883,971 | +0.05(+1.12%) |
Feb 27, 2014 | 4.770 | 4.810 | 4.763 | 4.806 | 362,226 | +0.02(+0.45%) |
Feb 26, 2014 | 4.778 | 4.826 | 4.770 | 4.785 | 241,448 | -0.00(-0.07%) |
Feb 25, 2014 | 4.796 | 4.846 | 4.770 | 4.788 | 651,814 | -0.02(-0.37%) |
Feb 24, 2014 | 4.810 | 4.849 | 4.797 | 4.806 | 983,239 | +0.00(+0.07%) |
Feb 21, 2014 | 4.806 | 4.813 | 4.728 | 4.803 | 587,288 | +0.02(+0.37%) |
Feb 20, 2014 | 4.831 | 4.856 | 4.742 | 4.785 | 553,640 | -0.06(-1.18%) |
Feb 19, 2014 | 4.828 | 4.878 | 4.810 | 4.842 | 743,082 | +0.00(+0.07%) |
Feb 18, 2014 | 4.817 | 4.863 | 4.817 | 4.838 | 721,667 | +0.01(+0.30%) |
Feb 14, 2014 | 4.853 | 4.824 | 4.824 | 4.824 | 482,092 | -0.02(-0.44%) |
Feb 13, 2014 | 4.856 | 4.881 | 4.821 | 4.846 | 993,692 | -0.00(-0.07%) |
Feb 12, 2014 | 4.796 | 4.878 | 4.788 | 4.849 | 1,346,648 | +0.04(+0.89%) |
Feb 11, 2014 | 4.756 | 4.810 | 4.753 | 4.806 | 1,206,260 | +0.04(+0.83%) |
Feb 10, 2014 | 4.745 | 4.788 | 4.704 | 4.767 | 530,953 | +0.01(+0.15%) |
Feb 07, 2014 | 4.792 | 4.807 | 4.738 | 4.760 | 1,322,317 | -0.03(-0.67%) |
Feb 06, 2014 | 4.738 | 4.796 | 4.713 | 4.792 | 811,039 | +0.07(+1.44%) |
Feb 05, 2014 | 4.695 | 4.756 | 4.670 | 4.724 | 721,273 | +0.03(+0.53%) |
Feb 04, 2014 | 4.681 | 4.724 | 4.649 | 4.699 | 401,786 | +0.02(+0.46%) |
Feb 03, 2014 | 4.767 | 4.774 | 4.652 | 4.678 | 1,402,858 | -0.09(-1.88%) |
Jan 31, 2014 | 4.785 | 4.846 | 4.731 | 4.767 | 1,033,945 | -0.06(-1.26%) |
Jan 30, 2014 | 4.770 | 4.881 | 4.750 | 4.828 | 1,095,960 | +0.07(+1.43%) |
Jan 29, 2014 | 4.749 | 4.770 | 4.720 | 4.760 | 704,190 | +0.01(+0.15%) |
Jan 28, 2014 | 4.756 | 4.796 | 4.720 | 4.753 | 602,067 | +0.00(+0.00%) |
Jan 27, 2014 | 4.796 | 4.817 | 4.692 | 4.753 | 490,419 | -0.02(-0.37%) |
Jan 24, 2014 | 4.799 | 4.810 | 4.749 | 4.770 | 576,673 | -0.03(-0.67%) |
Jan 23, 2014 | 4.749 | 4.835 | 4.749 | 4.803 | 753,269 | +0.05(+0.98%) |
Jan 22, 2014 | 4.778 | 4.778 | 4.720 | 4.756 | 703,057 | -0.00(-0.08%) |
Jan 21, 2014 | 4.742 | 4.760 | 4.670 | 4.760 | 623,907 | +0.04(+0.76%) |
Jan 17, 2014 | 4.753 | 4.724 | 4.724 | 4.724 | 391,210 | -0.05(-1.05%) |
Jan 16, 2014 | 4.760 | 4.792 | 4.720 | 4.774 | 521,196 | +0.03(+0.53%) |
Jan 15, 2014 | 4.742 | 4.774 | 4.738 | 4.749 | 307,339 | +0.01(+0.15%) |
Jan 14, 2014 | 4.799 | 4.799 | 4.731 | 4.742 | 567,806 | -0.05(-1.04%) |
Jan 13, 2014 | 4.796 | 4.817 | 4.756 | 4.792 | 690,261 | -0.00(-0.07%) |
Jan 10, 2014 | 4.817 | 4.842 | 4.785 | 4.796 | 310,272 | -0.01(-0.15%) |
Jan 09, 2014 | 4.853 | 4.853 | 4.796 | 4.803 | 376,163 | -0.05(-0.96%) |
Jan 08, 2014 | 4.774 | 4.849 | 4.756 | 4.849 | 461,804 | +0.06(+1.35%) |
Jan 07, 2014 | 4.774 | 4.813 | 4.731 | 4.785 | 1,312,295 | +0.01(+0.22%) |
Jan 06, 2014 | 4.767 | 4.778 | 4.728 | 4.774 | 505,934 | +0.03(+0.60%) |
Jan 03, 2014 | 4.720 | 4.770 | 4.678 | 4.745 | 360,252 | +0.02(+0.45%) |
Jan 02, 2014 | 4.685 | 4.731 | 4.652 | 4.724 | 315,423 | +0.04(+0.84%) |
Dec 31, 2013 | 4.610 | 4.685 | 4.685 | 4.685 | 515,648 | +0.06(+1.24%) |
Dec 30, 2013 | 4.685 | 4.692 | 4.627 | 4.627 | 665,821 | -0.08(-1.75%) |
Dec 27, 2013 | 4.588 | 4.753 | 4.588 | 4.710 | 640,889 | +0.11(+2.33%) |
Dec 26, 2013 | 4.627 | 4.659 | 4.559 | 4.602 | 1,106,995 | +0.00(+0.00%) |
Dec 24, 2013 | 4.529 | 4.620 | 4.518 | 4.602 | 529,972 | +0.07(+1.47%) |
Dec 23, 2013 | 4.553 | 4.567 | 4.518 | 4.536 | 580,566 | -0.01(-0.31%) |
Dec 20, 2013 | 4.490 | 4.550 | 4.490 | 4.550 | 1,132,523 | +0.06(+1.33%) |
Dec 19, 2013 | 4.508 | 4.585 | 4.476 | 4.490 | 535,694 | -0.03(-0.70%) |
Dec 18, 2013 | 4.553 | 4.553 | 4.490 | 4.522 | 581,869 | +0.00(+0.08%) |
Dec 17, 2013 | 4.532 | 4.550 | 4.494 | 4.518 | 500,217 | -0.02(-0.54%) |
Dec 16, 2013 | 4.504 | 4.567 | 4.504 | 4.543 | 466,992 | +0.05(+1.01%) |
Dec 13, 2013 | 4.529 | 4.553 | 4.455 | 4.497 | 756,926 | -0.03(-0.62%) |
Dec 12, 2013 | 4.543 | 4.567 | 4.487 | 4.525 | 531,084 | -0.03(-0.62%) |
Dec 11, 2013 | 4.497 | 4.557 | 4.459 | 4.553 | 1,472,892 | +0.06(+1.41%) |
Dec 10, 2013 | 4.578 | 4.594 | 4.480 | 4.490 | 977,726 | -0.11(-2.36%) |
Dec 09, 2013 | 4.578 | 4.606 | 4.553 | 4.599 | 518,356 | +0.02(+0.46%) |
Dec 06, 2013 | 4.557 | 4.581 | 4.543 | 4.578 | 459,677 | +0.02(+0.38%) |
Dec 05, 2013 | 4.592 | 4.592 | 4.536 | 4.560 | 305,028 | -0.05(-1.07%) |
Dec 04, 2013 | 4.557 | 4.627 | 4.552 | 4.609 | 452,753 | +0.03(+0.69%) |
Dec 03, 2013 | 4.567 | 4.588 | 4.553 | 4.578 | 328,694 | -0.01(-0.23%) |