Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.212 | 4.242 | 4.208 | 4.229 | 55,378 | -0.01(-0.20%) |
Mar 28, 2014 | 4.212 | 4.238 | 4.204 | 4.238 | 327,475 | +0.02(+0.40%) |
Mar 27, 2014 | 4.217 | 4.259 | 4.217 | 4.221 | 3,995 | -0.02(-0.40%) |
Mar 26, 2014 | 4.217 | 4.238 | 4.212 | 4.238 | 11,530 | +0.03(+0.61%) |
Mar 24, 2014 | 4.212 | 4.212 | 4.212 | 4.212 | 3,525 | -0.03(-0.60%) |
Mar 21, 2014 | 4.212 | 4.238 | 4.212 | 4.238 | 44,630 | +0.03(+0.61%) |
Mar 20, 2014 | 4.217 | 4.217 | 4.212 | 4.212 | 81,681 | +0.00(+0.00%) |
Mar 19, 2014 | 4.297 | 4.297 | 4.086 | 4.212 | 881,234 | +0.00(+0.00%) |
Mar 18, 2014 | 4.276 | 4.336 | 4.212 | 4.212 | 66,833 | +0.00(+0.00%) |
Mar 17, 2014 | 4.212 | 4.238 | 4.093 | 4.212 | 56,393 | -0.02(-0.50%) |
Mar 14, 2014 | 4.114 | 4.340 | 4.093 | 4.234 | 56,964 | +0.02(+0.50%) |
Mar 13, 2014 | 4.106 | 4.212 | 4.106 | 4.212 | 6,406 | -0.01(-0.20%) |
Mar 12, 2014 | 4.174 | 4.221 | 4.140 | 4.221 | 7,290 | +0.01(+0.20%) |
Mar 11, 2014 | 4.093 | 4.212 | 4.093 | 4.212 | 54,008 | -0.02(-0.55%) |
Mar 10, 2014 | 4.255 | 4.255 | 4.212 | 4.236 | 87,127 | +0.02(+0.56%) |
Mar 07, 2014 | 4.095 | 4.212 | 4.055 | 4.212 | 244,230 | +0.05(+1.23%) |
Mar 06, 2014 | 4.183 | 4.212 | 4.086 | 4.161 | 89,129 | -0.05(-1.21%) |
Mar 05, 2014 | 4.106 | 4.212 | 4.074 | 4.212 | 97,379 | +0.12(+2.91%) |
Mar 04, 2014 | 4.093 | 4.212 | 4.042 | 4.093 | 98,554 | -0.02(-0.41%) |
Mar 03, 2014 | 4.187 | 4.297 | 4.110 | 4.110 | 83,298 | -0.04(-0.92%) |
Feb 27, 2014 | 4.149 | 4.149 | 4.149 | 4.149 | 0 | +0.00(+0.00%) |
Feb 26, 2014 | 4.149 | 4.149 | 4.149 | 4.149 | 235 | -0.00(-0.10%) |
Feb 25, 2014 | 4.080 | 4.170 | 4.080 | 4.153 | 4,879 | +0.03(+0.62%) |
Feb 24, 2014 | 4.127 | 4.143 | 4.127 | 4.127 | 13,666 | +0.00(+0.00%) |
Feb 21, 2014 | 4.097 | 4.149 | 4.097 | 4.127 | 10,105 | +0.04(+1.02%) |
Feb 20, 2014 | 4.161 | 4.161 | 4.055 | 4.086 | 159,556 | -0.04(-1.01%) |
Feb 19, 2014 | 4.127 | 4.149 | 4.085 | 4.127 | 17,633 | +0.03(+0.73%) |
Feb 18, 2014 | 4.051 | 4.127 | 4.051 | 4.097 | 11,003 | -0.03(-0.72%) |
Feb 14, 2014 | 4.144 | 4.127 | 4.127 | 4.127 | 10,340 | +0.02(+0.52%) |
Feb 13, 2014 | 4.063 | 4.106 | 3.983 | 4.106 | 126,399 | +0.06(+1.58%) |
Feb 12, 2014 | 4.025 | 4.106 | 4.004 | 4.042 | 68,922 | +0.00(+0.00%) |
Feb 11, 2014 | 4.085 | 4.225 | 4.012 | 4.042 | 20,242 | -0.06(-1.45%) |
Feb 10, 2014 | 4.080 | 4.187 | 4.004 | 4.102 | 3,295 | -0.00(-0.10%) |
Feb 07, 2014 | 4.004 | 4.149 | 4.004 | 4.106 | 8,700 | +0.00(+0.00%) |
Feb 06, 2014 | 3.995 | 4.110 | 3.995 | 4.106 | 7,412 | +0.07(+1.79%) |
Feb 05, 2014 | 3.969 | 4.106 | 3.966 | 4.034 | 9,544 | -0.07(-1.76%) |
Feb 04, 2014 | 3.974 | 4.127 | 3.940 | 4.106 | 37,540 | +0.14(+3.43%) |
Feb 03, 2014 | 4.093 | 4.255 | 3.966 | 3.970 | 35,274 | -0.05(-1.32%) |
Jan 31, 2014 | 3.893 | 4.106 | 3.893 | 4.023 | 16,364 | +0.04(+1.11%) |
Jan 30, 2014 | 3.978 | 3.979 | 3.978 | 3.979 | 1,393 | +0.03(+0.87%) |
Jan 29, 2014 | 3.975 | 3.975 | 3.925 | 3.944 | 9,173 | +0.01(+0.29%) |
Jan 28, 2014 | 3.966 | 3.982 | 3.883 | 3.933 | 6,809 | -0.05(-1.36%) |
Jan 27, 2014 | 3.987 | 3.987 | 3.987 | 3.987 | 4,790 | +0.00(+0.11%) |
Jan 22, 2014 | 3.966 | 3.983 | 3.983 | 3.983 | 21 | +0.02(+0.42%) |
Jan 21, 2014 | 3.941 | 3.983 | 3.820 | 3.966 | 33,975 | +0.06(+1.50%) |
Jan 17, 2014 | 3.866 | 3.908 | 3.908 | 3.908 | 2,395 | -0.12(-3.05%) |
Jan 16, 2014 | 3.962 | 4.042 | 3.925 | 4.031 | 15,281 | +0.13(+3.25%) |
Jan 15, 2014 | 3.908 | 3.908 | 3.904 | 3.904 | 1,231 | +0.00(+0.00%) |
Jan 14, 2014 | 3.904 | 3.904 | 3.900 | 3.904 | 13,015 | +0.00(+0.11%) |
Jan 13, 2014 | 3.866 | 3.958 | 3.799 | 3.900 | 59,620 | -0.06(-1.48%) |
Jan 09, 2014 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.11%) |
Jan 08, 2014 | 3.945 | 3.954 | 3.945 | 3.954 | 13,271 | +0.02(+0.53%) |
Jan 07, 2014 | 3.937 | 3.945 | 3.900 | 3.933 | 13,305 | +0.00(+0.00%) |
Jan 06, 2014 | 3.895 | 3.971 | 3.895 | 3.933 | 53,842 | +0.04(+1.07%) |
Jan 03, 2014 | 3.824 | 4.029 | 3.824 | 3.891 | 28,607 | +0.01(+0.22%) |