Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.316 | 4.358 | 4.263 | 4.312 | 8,897,041 | +0.04(+0.97%) |
Feb 27, 2014 | 4.271 | 4.354 | 4.213 | 4.271 | 8,487,589 | +0.02(+0.39%) |
Feb 26, 2014 | 4.254 | 4.329 | 4.217 | 4.254 | 9,640,246 | -0.03(-0.77%) |
Feb 25, 2014 | 4.345 | 4.420 | 4.279 | 4.287 | 10,919,214 | -0.07(-1.52%) |
Feb 24, 2014 | 4.370 | 4.444 | 4.352 | 4.354 | 8,336,732 | +0.02(+0.57%) |
Feb 21, 2014 | 4.387 | 4.436 | 4.296 | 4.329 | 10,287,404 | -0.03(-0.76%) |
Feb 20, 2014 | 4.155 | 4.391 | 4.131 | 4.362 | 18,383,238 | +0.22(+5.39%) |
Feb 19, 2014 | 4.213 | 4.300 | 4.106 | 4.139 | 12,458,038 | -0.13(-3.09%) |
Feb 18, 2014 | 4.370 | 4.378 | 4.205 | 4.271 | 10,534,324 | -0.04(-0.96%) |
Feb 14, 2014 | 4.387 | 4.312 | 4.312 | 4.312 | 18,728,748 | +0.06(+1.36%) |
Feb 13, 2014 | 4.139 | 4.303 | 4.048 | 4.254 | 27,321,248 | +0.00(+0.00%) |
Feb 12, 2014 | 4.473 | 4.494 | 4.230 | 4.254 | 17,144,672 | -0.18(-4.10%) |
Feb 11, 2014 | 4.230 | 4.461 | 4.221 | 4.436 | 21,115,584 | +0.23(+5.50%) |
Feb 10, 2014 | 4.048 | 4.221 | 4.040 | 4.205 | 19,106,952 | +0.22(+5.60%) |
Feb 07, 2014 | 3.825 | 4.031 | 3.808 | 3.982 | 11,760,686 | +0.20(+5.24%) |
Feb 06, 2014 | 3.792 | 3.817 | 3.726 | 3.784 | 5,538,851 | +0.01(+0.22%) |
Feb 05, 2014 | 3.858 | 3.883 | 3.775 | 3.775 | 9,132,720 | -0.03(-0.87%) |
Feb 04, 2014 | 3.746 | 3.817 | 3.726 | 3.808 | 8,360,532 | +0.04(+1.10%) |
Feb 03, 2014 | 3.841 | 3.858 | 3.759 | 3.767 | 10,775,658 | -0.02(-0.44%) |
Jan 31, 2014 | 3.808 | 3.858 | 3.726 | 3.784 | 9,440,139 | -0.02(-0.43%) |
Jan 30, 2014 | 3.755 | 3.841 | 3.734 | 3.800 | 10,002,621 | -0.06(-1.50%) |
Jan 29, 2014 | 3.850 | 3.866 | 3.751 | 3.858 | 8,953,894 | +0.07(+1.97%) |
Jan 28, 2014 | 3.742 | 3.800 | 3.697 | 3.784 | 7,817,641 | +0.07(+2.00%) |
Jan 27, 2014 | 3.792 | 3.808 | 3.709 | 3.709 | 10,993,666 | -0.13(-3.44%) |
Jan 24, 2014 | 3.957 | 3.974 | 3.767 | 3.841 | 14,658,177 | -0.07(-1.69%) |
Jan 23, 2014 | 3.883 | 3.957 | 3.870 | 3.907 | 11,036,853 | +0.08(+2.16%) |
Jan 22, 2014 | 3.974 | 3.982 | 3.792 | 3.825 | 11,957,853 | -0.14(-3.54%) |
Jan 21, 2014 | 3.899 | 4.015 | 3.850 | 3.965 | 11,236,507 | +0.05(+1.27%) |
Jan 17, 2014 | 3.792 | 3.916 | 3.916 | 3.916 | 15,769,800 | +0.17(+4.41%) |
Jan 16, 2014 | 3.767 | 3.775 | 3.701 | 3.751 | 6,795,897 | +0.03(+0.89%) |
Jan 15, 2014 | 3.684 | 3.755 | 3.684 | 3.717 | 8,174,490 | +0.03(+0.90%) |
Jan 14, 2014 | 3.734 | 3.841 | 3.680 | 3.684 | 11,120,065 | -0.10(-2.62%) |
Jan 13, 2014 | 3.742 | 3.784 | 3.676 | 3.784 | 18,669,572 | +0.07(+1.78%) |
Jan 10, 2014 | 3.709 | 3.742 | 3.676 | 3.717 | 13,856,837 | +0.05(+1.35%) |
Jan 09, 2014 | 3.734 | 3.734 | 3.643 | 3.668 | 12,362,998 | -0.09(-2.42%) |
Jan 08, 2014 | 3.726 | 3.792 | 3.701 | 3.759 | 10,464,533 | -0.03(-0.87%) |
Jan 07, 2014 | 3.759 | 3.792 | 3.717 | 3.792 | 7,351,971 | -0.01(-0.22%) |
Jan 06, 2014 | 3.767 | 3.825 | 3.751 | 3.800 | 8,299,443 | +0.07(+2.00%) |
Jan 03, 2014 | 3.734 | 3.817 | 3.717 | 3.726 | 13,421,169 | +0.02(+0.67%) |
Jan 02, 2014 | 3.676 | 3.742 | 3.668 | 3.701 | 14,812,871 | +0.08(+2.28%) |
Dec 31, 2013 | 3.503 | 3.618 | 3.618 | 3.618 | 19,629,118 | +0.08(+2.34%) |
Dec 30, 2013 | 3.610 | 3.627 | 3.527 | 3.536 | 13,467,348 | -0.10(-2.73%) |
Dec 27, 2013 | 3.635 | 3.651 | 3.585 | 3.635 | 18,590,754 | +0.03(+0.92%) |
Dec 26, 2013 | 3.660 | 3.693 | 3.527 | 3.602 | 8,579,691 | -0.02(-0.46%) |
Dec 24, 2013 | 3.552 | 3.635 | 3.544 | 3.618 | 8,846,343 | +0.07(+1.86%) |
Dec 23, 2013 | 3.540 | 3.577 | 3.527 | 3.552 | 15,549,217 | +0.02(+0.47%) |
Dec 20, 2013 | 3.651 | 3.668 | 3.503 | 3.536 | 28,650,088 | -0.11(-2.95%) |
Dec 19, 2013 | 3.660 | 3.676 | 3.627 | 3.643 | 17,130,876 | -0.07(-2.00%) |
Dec 18, 2013 | 3.767 | 3.866 | 3.684 | 3.717 | 16,210,036 | -0.08(-2.17%) |
Dec 17, 2013 | 3.784 | 3.833 | 3.751 | 3.800 | 7,009,683 | -0.02(-0.65%) |
Dec 16, 2013 | 3.808 | 3.841 | 3.775 | 3.825 | 12,672,320 | +0.03(+0.87%) |
Dec 13, 2013 | 3.833 | 3.883 | 3.775 | 3.792 | 7,223,477 | -0.01(-0.22%) |
Dec 12, 2013 | 3.726 | 3.841 | 3.701 | 3.800 | 10,658,097 | +0.00(+0.00%) |
Dec 11, 2013 | 3.982 | 4.031 | 3.784 | 3.800 | 12,864,829 | -0.20(-4.96%) |
Dec 10, 2013 | 3.887 | 4.007 | 3.879 | 3.998 | 12,821,802 | +0.21(+5.68%) |
Dec 09, 2013 | 3.759 | 3.817 | 3.759 | 3.784 | 11,100,754 | +0.03(+0.88%) |
Dec 06, 2013 | 3.833 | 3.883 | 3.742 | 3.751 | 7,046,848 | -0.02(-0.44%) |
Dec 05, 2013 | 3.742 | 3.866 | 3.717 | 3.767 | 8,824,876 | -0.05(-1.30%) |
Dec 04, 2013 | 3.759 | 3.891 | 3.717 | 3.817 | 13,470,758 | +0.09(+2.44%) |
Dec 03, 2013 | 3.742 | 3.775 | 3.709 | 3.726 | 11,209,779 | -0.01(-0.22%) |