Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.203 | 4.335 | 4.011 | 4.166 | 133,689 | -0.10(-2.41%) |
Feb 27, 2014 | 3.879 | 4.442 | 3.879 | 4.269 | 60,070 | -0.06(-1.36%) |
Feb 26, 2014 | 4.306 | 4.350 | 4.085 | 4.328 | 169,896 | -0.01(-0.34%) |
Feb 25, 2014 | 4.424 | 4.438 | 4.306 | 4.343 | 59,883 | -0.07(-1.67%) |
Feb 24, 2014 | 4.460 | 4.468 | 4.356 | 4.416 | 110,389 | -0.05(-1.15%) |
Feb 21, 2014 | 4.534 | 4.622 | 4.350 | 4.468 | 117,182 | -0.09(-1.94%) |
Feb 20, 2014 | 4.740 | 4.740 | 4.527 | 4.556 | 129,757 | -0.18(-3.88%) |
Feb 19, 2014 | 4.836 | 4.836 | 4.711 | 4.740 | 44,605 | -0.07(-1.53%) |
Feb 18, 2014 | 4.851 | 4.858 | 4.777 | 4.814 | 61,199 | +0.01(+0.31%) |
Feb 14, 2014 | 4.858 | 4.799 | 4.799 | 4.799 | 54,480 | -0.04(-0.76%) |
Feb 13, 2014 | 4.858 | 4.909 | 4.777 | 4.836 | 88,880 | +0.02(+0.46%) |
Feb 12, 2014 | 4.527 | 4.836 | 4.416 | 4.814 | 260,527 | +0.32(+7.04%) |
Feb 11, 2014 | 4.689 | 4.698 | 4.454 | 4.497 | 81,430 | -0.19(-4.08%) |
Feb 10, 2014 | 4.711 | 4.711 | 4.637 | 4.689 | 31,281 | -0.04(-0.93%) |
Feb 07, 2014 | 4.748 | 4.784 | 4.644 | 4.733 | 52,128 | +0.03(+0.63%) |
Feb 06, 2014 | 4.711 | 4.755 | 4.659 | 4.703 | 147,734 | -0.02(-0.47%) |
Feb 05, 2014 | 4.909 | 4.909 | 4.681 | 4.725 | 146,403 | -0.13(-2.58%) |
Feb 04, 2014 | 4.792 | 4.930 | 4.755 | 4.851 | 214,076 | +0.06(+1.23%) |
Feb 03, 2014 | 4.821 | 4.932 | 4.725 | 4.792 | 328,591 | +0.01(+0.15%) |
Jan 31, 2014 | 4.637 | 4.784 | 4.637 | 4.784 | 97,388 | +0.14(+3.01%) |
Jan 30, 2014 | 4.637 | 4.666 | 4.490 | 4.644 | 115,749 | -0.02(-0.47%) |
Jan 29, 2014 | 4.578 | 4.667 | 4.578 | 4.667 | 47,337 | +0.08(+1.77%) |
Jan 28, 2014 | 4.512 | 4.586 | 4.486 | 4.586 | 130,824 | +0.07(+1.47%) |
Jan 27, 2014 | 4.512 | 4.678 | 4.512 | 4.519 | 107,766 | -0.01(-0.32%) |
Jan 24, 2014 | 4.586 | 4.586 | 4.505 | 4.534 | 108,536 | -0.04(-0.96%) |
Jan 23, 2014 | 4.512 | 4.586 | 4.490 | 4.578 | 78,858 | +0.08(+1.80%) |
Jan 22, 2014 | 4.490 | 4.497 | 4.475 | 4.497 | 23,487 | +0.01(+0.16%) |
Jan 21, 2014 | 4.483 | 4.519 | 4.416 | 4.490 | 37,583 | +0.00(+0.00%) |
Jan 17, 2014 | 4.512 | 4.490 | 4.490 | 4.490 | 27,715 | -0.02(-0.49%) |
Jan 16, 2014 | 4.490 | 4.527 | 4.490 | 4.512 | 37,470 | +0.01(+0.33%) |
Jan 15, 2014 | 4.453 | 4.519 | 4.453 | 4.497 | 35,489 | +0.04(+0.99%) |
Jan 14, 2014 | 4.460 | 4.475 | 4.453 | 4.453 | 32,007 | -0.01(-0.33%) |
Jan 13, 2014 | 4.483 | 4.490 | 4.453 | 4.468 | 28,790 | -0.01(-0.16%) |
Jan 10, 2014 | 4.453 | 4.497 | 4.453 | 4.475 | 78,426 | +0.02(+0.50%) |
Jan 09, 2014 | 4.505 | 4.505 | 4.453 | 4.453 | 38,708 | -0.01(-0.33%) |
Jan 08, 2014 | 4.478 | 4.490 | 4.461 | 4.468 | 15,562 | -0.03(-0.65%) |
Jan 07, 2014 | 4.519 | 4.519 | 4.453 | 4.497 | 40,690 | +0.00(+0.00%) |
Jan 06, 2014 | 4.468 | 4.519 | 4.453 | 4.497 | 78,195 | +0.04(+0.83%) |
Jan 03, 2014 | 4.468 | 4.497 | 4.453 | 4.460 | 40,051 | +0.01(+0.17%) |
Jan 02, 2014 | 4.512 | 4.519 | 4.453 | 4.453 | 24,134 | -0.04(-0.98%) |
Dec 31, 2013 | 4.512 | 4.497 | 4.497 | 4.497 | 26,764 | +0.04(+0.83%) |
Dec 30, 2013 | 4.460 | 4.519 | 4.453 | 4.460 | 38,795 | -0.01(-0.33%) |
Dec 27, 2013 | 4.453 | 4.512 | 4.416 | 4.475 | 22,948 | +0.01(+0.16%) |
Dec 26, 2013 | 4.468 | 4.519 | 4.438 | 4.468 | 88,083 | -0.01(-0.16%) |
Dec 24, 2013 | 4.432 | 4.475 | 4.416 | 4.475 | 37,402 | +0.06(+1.33%) |
Dec 23, 2013 | 4.453 | 4.459 | 4.394 | 4.416 | 22,781 | -0.04(-0.83%) |
Dec 20, 2013 | 4.416 | 4.519 | 4.379 | 4.453 | 134,713 | +0.04(+1.00%) |
Dec 19, 2013 | 4.402 | 4.438 | 4.379 | 4.409 | 26,136 | -0.03(-0.66%) |
Dec 18, 2013 | 4.468 | 4.468 | 4.379 | 4.438 | 69,014 | -0.01(-0.33%) |
Dec 17, 2013 | 4.379 | 4.453 | 4.357 | 4.453 | 102,356 | +0.07(+1.51%) |
Dec 16, 2013 | 4.372 | 4.428 | 4.343 | 4.387 | 135,561 | +0.00(+0.00%) |
Dec 13, 2013 | 4.357 | 4.416 | 4.357 | 4.387 | 36,308 | +0.04(+1.02%) |
Dec 12, 2013 | 4.350 | 4.409 | 4.343 | 4.343 | 31,852 | -0.02(-0.51%) |
Dec 11, 2013 | 4.387 | 4.394 | 4.362 | 4.365 | 19,600 | -0.02(-0.50%) |
Dec 10, 2013 | 4.343 | 4.438 | 4.342 | 4.387 | 222,573 | +0.06(+1.36%) |
Dec 09, 2013 | 4.328 | 4.343 | 4.269 | 4.328 | 36,318 | +0.00(+0.00%) |
Dec 06, 2013 | 4.343 | 4.343 | 4.285 | 4.328 | 0 | -0.01(-0.34%) |
Dec 05, 2013 | 4.284 | 4.357 | 4.284 | 4.343 | 0 | +0.04(+0.85%) |
Dec 04, 2013 | 4.254 | 4.335 | 4.254 | 4.306 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 4.284 | 4.328 | 4.284 | 4.306 | 0 | -0.04(-0.85%) |