Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.980 | 4.000 | 3.960 | 4.000 | 3,664 | +0.02(+0.50%) |
Feb 27, 2014 | 4.020 | 4.020 | 3.970 | 3.980 | 7,259 | -0.05(-1.23%) |
Feb 26, 2014 | 4.040 | 4.040 | 4.029 | 4.029 | 641 | +0.07(+1.75%) |
Feb 25, 2014 | 4.050 | 4.050 | 3.960 | 3.960 | 11,547 | -0.06(-1.57%) |
Feb 24, 2014 | 4.020 | 4.050 | 4.020 | 4.023 | 5,647 | -0.03(-0.66%) |
Feb 21, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 1,171 | +0.04(+0.96%) |
Feb 20, 2014 | 4.080 | 4.080 | 3.971 | 4.012 | 7,104 | -0.01(-0.24%) |
Feb 19, 2014 | 4.060 | 4.080 | 4.000 | 4.021 | 13,824 | +0.02(+0.44%) |
Feb 18, 2014 | 3.990 | 4.170 | 3.990 | 4.003 | 33,883 | +0.04(+1.10%) |
Feb 14, 2014 | 3.990 | 3.960 | 3.960 | 3.960 | 8,200 | -0.04(-1.00%) |
Feb 13, 2014 | 3.970 | 4.015 | 3.970 | 4.000 | 17,528 | +0.03(+0.76%) |
Feb 12, 2014 | 4.050 | 4.050 | 3.970 | 3.970 | 2,570 | -0.06(-1.49%) |
Feb 11, 2014 | 4.020 | 4.030 | 4.010 | 4.030 | 3,431 | +0.08(+2.03%) |
Feb 10, 2014 | 3.978 | 3.978 | 3.940 | 3.950 | 3,198 | -0.06(-1.50%) |
Feb 07, 2014 | 3.978 | 4.010 | 3.978 | 4.010 | 5,100 | -0.01(-0.25%) |
Feb 06, 2014 | 3.980 | 4.020 | 3.950 | 4.020 | 7,144 | +0.00(+0.00%) |
Feb 05, 2014 | 3.950 | 4.020 | 3.950 | 4.020 | 2,305 | +0.07(+1.77%) |
Feb 04, 2014 | 3.970 | 3.970 | 3.950 | 3.950 | 8,155 | -0.02(-0.50%) |
Feb 03, 2014 | 4.030 | 4.030 | 3.970 | 3.970 | 7,696 | -0.06(-1.44%) |
Jan 31, 2014 | 4.030 | 4.030 | 4.028 | 4.028 | 1,550 | +0.03(+0.70%) |
Jan 30, 2014 | 4.090 | 4.090 | 3.970 | 4.000 | 3,200 | -0.05(-1.25%) |
Jan 29, 2014 | 4.170 | 4.170 | 4.051 | 4.051 | 13,700 | -0.09(-2.15%) |
Jan 28, 2014 | 4.018 | 4.220 | 4.018 | 4.140 | 1,760 | +0.15(+3.76%) |
Jan 27, 2014 | 4.120 | 4.192 | 3.988 | 3.990 | 7,487 | -0.15(-3.62%) |
Jan 24, 2014 | 4.230 | 4.230 | 4.140 | 4.140 | 17,947 | -0.10(-2.36%) |
Jan 23, 2014 | 4.334 | 4.334 | 4.150 | 4.240 | 10,127 | +0.04(+0.95%) |
Jan 22, 2014 | 4.123 | 4.300 | 4.123 | 4.200 | 29,336 | +0.07(+1.70%) |
Jan 21, 2014 | 4.120 | 4.170 | 4.080 | 4.130 | 6,800 | +0.04(+0.98%) |
Jan 17, 2014 | 4.100 | 4.090 | 4.090 | 4.090 | 600 | -0.06(-1.44%) |
Jan 16, 2014 | 4.110 | 4.150 | 4.070 | 4.150 | 7,591 | +0.05(+1.22%) |
Jan 15, 2014 | 4.090 | 4.100 | 4.081 | 4.100 | 400 | +0.01(+0.25%) |
Jan 14, 2014 | 4.110 | 4.110 | 4.060 | 4.090 | 4,344 | +0.01(+0.24%) |
Jan 13, 2014 | 4.110 | 4.110 | 4.080 | 4.080 | 5,900 | +0.02(+0.61%) |
Jan 10, 2014 | 4.072 | 4.072 | 4.030 | 4.055 | 5,130 | -0.00(-0.12%) |
Jan 09, 2014 | 4.050 | 4.090 | 4.047 | 4.060 | 8,813 | -0.06(-1.46%) |
Jan 08, 2014 | 4.060 | 4.129 | 4.040 | 4.120 | 29,765 | +0.09(+2.23%) |
Jan 07, 2014 | 4.030 | 4.050 | 4.008 | 4.030 | 20,528 | +0.03(+0.75%) |
Jan 06, 2014 | 3.971 | 4.000 | 3.970 | 4.000 | 1,107 | +0.03(+0.76%) |
Jan 03, 2014 | 3.980 | 4.030 | 3.970 | 3.970 | 10,135 | -0.03(-0.75%) |
Jan 02, 2014 | 4.030 | 4.030 | 3.971 | 4.000 | 1,790 | -0.01(-0.25%) |
Dec 31, 2013 | 4.060 | 4.010 | 4.010 | 4.010 | 1,300 | -0.02(-0.41%) |
Dec 30, 2013 | 3.950 | 4.030 | 3.950 | 4.027 | 4,774 | +0.07(+1.68%) |
Dec 27, 2013 | 4.000 | 4.030 | 3.960 | 3.960 | 10,750 | -0.02(-0.60%) |
Dec 26, 2013 | 3.970 | 4.000 | 3.970 | 3.984 | 2,801 | +0.02(+0.49%) |
Dec 24, 2013 | 3.965 | 3.965 | 3.965 | 3.965 | 125 | +0.00(+0.12%) |
Dec 23, 2013 | 4.010 | 4.020 | 3.960 | 3.960 | 2,118 | +0.00(+0.00%) |
Dec 20, 2013 | 4.000 | 4.000 | 3.930 | 3.960 | 11,417 | -0.03(-0.71%) |
Dec 19, 2013 | 3.971 | 4.030 | 3.950 | 3.988 | 7,905 | -0.01(-0.30%) |
Dec 18, 2013 | 4.000 | 4.010 | 3.970 | 4.000 | 3,305 | +0.04(+1.01%) |
Dec 17, 2013 | 4.000 | 4.030 | 3.960 | 3.960 | 14,743 | -0.07(-1.74%) |
Dec 16, 2013 | 3.970 | 4.030 | 3.970 | 4.030 | 12,415 | +0.02(+0.50%) |
Dec 13, 2013 | 3.973 | 4.010 | 3.973 | 4.010 | 2,413 | +0.05(+1.26%) |
Dec 12, 2013 | 4.000 | 4.000 | 3.960 | 3.960 | 16,300 | -0.08(-1.98%) |
Dec 11, 2013 | 4.130 | 4.130 | 4.011 | 4.040 | 5,998 | -0.02(-0.49%) |
Dec 10, 2013 | 4.021 | 4.060 | 4.020 | 4.060 | 5,700 | +0.02(+0.50%) |
Dec 09, 2013 | 4.080 | 4.120 | 4.036 | 4.040 | 18,148 | -0.02(-0.49%) |
Dec 06, 2013 | 4.200 | 4.200 | 3.961 | 4.060 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 4.030 | 4.070 | 3.960 | 4.060 | 0 | +0.02(+0.50%) |
Dec 04, 2013 | 4.440 | 4.440 | 3.960 | 4.040 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 4.000 | 4.090 | 4.000 | 4.040 | 0 | -0.05(-1.22%) |