Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.545 | 4.568 | 4.539 | 4.551 | 228,576 | +0.02(+0.38%) |
Feb 27, 2014 | 4.528 | 4.545 | 4.516 | 4.533 | 156,270 | +0.01(+0.26%) |
Feb 26, 2014 | 4.539 | 4.551 | 4.522 | 4.522 | 118,478 | -0.01(-0.13%) |
Feb 25, 2014 | 4.551 | 4.557 | 4.510 | 4.528 | 161,278 | -0.01(-0.13%) |
Feb 24, 2014 | 4.568 | 4.568 | 4.533 | 4.533 | 141,511 | -0.03(-0.76%) |
Feb 21, 2014 | 4.545 | 4.574 | 4.539 | 4.568 | 150,606 | +0.03(+0.77%) |
Feb 20, 2014 | 4.522 | 4.539 | 4.516 | 4.533 | 70,988 | +0.01(+0.13%) |
Feb 19, 2014 | 4.516 | 4.551 | 4.510 | 4.528 | 157,090 | +0.02(+0.52%) |
Feb 18, 2014 | 4.499 | 4.516 | 4.499 | 4.504 | 154,416 | +0.01(+0.13%) |
Feb 14, 2014 | 4.545 | 4.499 | 4.499 | 4.499 | 101,126 | -0.02(-0.51%) |
Feb 13, 2014 | 4.533 | 4.545 | 4.516 | 4.522 | 125,227 | -0.02(-0.38%) |
Feb 12, 2014 | 4.591 | 4.591 | 4.528 | 4.539 | 158,212 | -0.02(-0.38%) |
Feb 11, 2014 | 4.568 | 4.568 | 4.543 | 4.557 | 68,507 | -0.00(-0.03%) |
Feb 10, 2014 | 4.512 | 4.564 | 4.512 | 4.558 | 117,446 | +0.05(+1.02%) |
Feb 07, 2014 | 4.472 | 4.518 | 4.472 | 4.512 | 109,920 | +0.03(+0.77%) |
Feb 06, 2014 | 4.529 | 4.529 | 4.460 | 4.477 | 246,719 | -0.03(-0.77%) |
Feb 05, 2014 | 4.518 | 4.523 | 4.500 | 4.512 | 172,226 | +0.01(+0.26%) |
Feb 04, 2014 | 4.541 | 4.558 | 4.500 | 4.500 | 162,288 | -0.04(-0.89%) |
Feb 03, 2014 | 4.564 | 4.587 | 4.535 | 4.541 | 307,349 | -0.01(-0.25%) |
Jan 31, 2014 | 4.535 | 4.564 | 4.512 | 4.552 | 259,354 | +0.03(+0.77%) |
Jan 30, 2014 | 4.500 | 4.535 | 4.500 | 4.518 | 202,393 | +0.01(+0.26%) |
Jan 29, 2014 | 4.500 | 4.512 | 4.484 | 4.506 | 169,256 | +0.02(+0.39%) |
Jan 28, 2014 | 4.472 | 4.495 | 4.460 | 4.489 | 226,449 | +0.03(+0.65%) |
Jan 27, 2014 | 4.489 | 4.518 | 4.454 | 4.460 | 188,075 | -0.03(-0.77%) |
Jan 24, 2014 | 4.535 | 4.535 | 4.483 | 4.495 | 165,046 | -0.02(-0.51%) |
Jan 23, 2014 | 4.483 | 4.529 | 4.483 | 4.518 | 169,465 | +0.03(+0.64%) |
Jan 22, 2014 | 4.448 | 4.489 | 4.448 | 4.489 | 282,024 | +0.03(+0.78%) |
Jan 21, 2014 | 4.460 | 4.477 | 4.443 | 4.454 | 267,708 | +0.01(+0.13%) |
Jan 17, 2014 | 4.431 | 4.448 | 4.448 | 4.448 | 298,281 | +0.01(+0.13%) |
Jan 16, 2014 | 4.408 | 4.448 | 4.408 | 4.443 | 146,927 | +0.03(+0.65%) |
Jan 15, 2014 | 4.385 | 4.437 | 4.385 | 4.414 | 177,019 | +0.03(+0.66%) |
Jan 14, 2014 | 4.368 | 4.412 | 4.368 | 4.385 | 124,768 | +0.01(+0.26%) |
Jan 13, 2014 | 4.385 | 4.402 | 4.368 | 4.373 | 227,671 | -0.00(-0.03%) |
Jan 10, 2014 | 4.369 | 4.398 | 4.369 | 4.375 | 213,982 | +0.02(+0.39%) |
Jan 09, 2014 | 4.346 | 4.375 | 4.340 | 4.358 | 134,281 | +0.03(+0.66%) |
Jan 08, 2014 | 4.340 | 4.358 | 4.329 | 4.329 | 152,529 | -0.02(-0.53%) |
Jan 07, 2014 | 4.352 | 4.375 | 4.329 | 4.352 | 203,144 | +0.02(+0.48%) |
Jan 06, 2014 | 4.300 | 4.346 | 4.300 | 4.331 | 198,482 | +0.03(+0.71%) |
Jan 03, 2014 | 4.254 | 4.300 | 4.243 | 4.300 | 121,532 | +0.03(+0.67%) |
Jan 02, 2014 | 4.237 | 4.277 | 4.220 | 4.272 | 199,119 | +0.02(+0.40%) |
Dec 31, 2013 | 4.209 | 4.254 | 4.254 | 4.254 | 432,174 | +0.02(+0.54%) |
Dec 30, 2013 | 4.243 | 4.249 | 4.214 | 4.232 | 410,586 | -0.02(-0.54%) |
Dec 27, 2013 | 4.237 | 4.254 | 4.191 | 4.254 | 389,504 | +0.01(+0.27%) |
Dec 26, 2013 | 4.266 | 4.272 | 4.243 | 4.243 | 201,330 | -0.04(-0.94%) |
Dec 24, 2013 | 4.277 | 4.290 | 4.266 | 4.283 | 151,278 | -0.01(-0.13%) |
Dec 23, 2013 | 4.249 | 4.329 | 4.249 | 4.289 | 387,914 | +0.04(+0.94%) |
Dec 20, 2013 | 4.243 | 4.262 | 4.237 | 4.249 | 342,289 | +0.00(+0.00%) |
Dec 19, 2013 | 4.168 | 4.254 | 4.163 | 4.249 | 336,684 | +0.07(+1.65%) |
Dec 18, 2013 | 4.174 | 4.214 | 4.174 | 4.180 | 331,286 | -0.00(-0.07%) |
Dec 17, 2013 | 4.140 | 4.191 | 4.111 | 4.183 | 420,403 | +0.05(+1.18%) |
Dec 16, 2013 | 4.105 | 4.140 | 4.100 | 4.134 | 322,088 | +0.02(+0.58%) |
Dec 13, 2013 | 4.105 | 4.117 | 4.082 | 4.110 | 255,635 | -0.01(-0.30%) |
Dec 12, 2013 | 4.094 | 4.123 | 4.094 | 4.123 | 216,896 | +0.02(+0.42%) |
Dec 11, 2013 | 4.100 | 4.123 | 4.082 | 4.105 | 418,912 | -0.01(-0.21%) |
Dec 10, 2013 | 4.140 | 4.140 | 4.111 | 4.114 | 244,970 | +0.00(+0.04%) |
Dec 09, 2013 | 4.095 | 4.124 | 4.090 | 4.113 | 304,675 | -0.01(-0.14%) |
Dec 06, 2013 | 4.113 | 4.124 | 4.073 | 4.118 | 318,094 | +0.01(+0.14%) |
Dec 05, 2013 | 4.147 | 4.147 | 4.107 | 4.113 | 332,048 | -0.04(-0.96%) |
Dec 04, 2013 | 4.141 | 4.158 | 4.130 | 4.152 | 201,108 | +0.00(+0.00%) |
Dec 03, 2013 | 4.141 | 4.164 | 4.135 | 4.152 | 220,083 | +0.00(+0.00%) |