Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.742 | 3.778 | 3.671 | 3.716 | 27,045 | -0.01(-0.24%) |
Feb 27, 2014 | 3.564 | 3.724 | 3.556 | 3.724 | 16,528 | +0.14(+3.97%) |
Feb 26, 2014 | 3.600 | 3.662 | 3.556 | 3.582 | 7,243 | +0.00(+0.00%) |
Feb 25, 2014 | 3.538 | 3.644 | 3.520 | 3.582 | 20,917 | +0.02(+0.50%) |
Feb 24, 2014 | 3.484 | 3.662 | 3.484 | 3.564 | 79,180 | +0.07(+2.04%) |
Feb 21, 2014 | 3.493 | 3.573 | 3.467 | 3.493 | 36,731 | +0.02(+0.51%) |
Feb 20, 2014 | 3.511 | 3.564 | 3.476 | 3.476 | 28,905 | -0.04(-1.01%) |
Feb 19, 2014 | 3.529 | 3.600 | 3.511 | 3.511 | 31,582 | -0.06(-1.74%) |
Feb 18, 2014 | 3.538 | 3.582 | 3.511 | 3.573 | 23,609 | +0.04(+1.00%) |
Feb 14, 2014 | 3.564 | 3.538 | 3.538 | 3.538 | 19,012 | -0.02(-0.50%) |
Feb 13, 2014 | 3.556 | 3.591 | 3.511 | 3.556 | 57,091 | -0.01(-0.25%) |
Feb 12, 2014 | 3.778 | 3.778 | 3.547 | 3.564 | 66,719 | -0.15(-4.07%) |
Feb 11, 2014 | 3.653 | 3.716 | 3.591 | 3.716 | 30,333 | +0.06(+1.70%) |
Feb 10, 2014 | 3.627 | 3.689 | 3.591 | 3.653 | 28,512 | +0.01(+0.24%) |
Feb 07, 2014 | 3.644 | 3.680 | 3.627 | 3.644 | 23,187 | -0.01(-0.24%) |
Feb 06, 2014 | 3.662 | 3.671 | 3.600 | 3.653 | 15,604 | +0.00(+0.00%) |
Feb 05, 2014 | 3.636 | 3.724 | 3.618 | 3.653 | 128,694 | -0.01(-0.24%) |
Feb 04, 2014 | 3.644 | 3.689 | 3.609 | 3.662 | 24,385 | +0.05(+1.48%) |
Feb 03, 2014 | 3.529 | 3.724 | 3.529 | 3.609 | 46,458 | +0.09(+2.53%) |
Jan 31, 2014 | 3.493 | 3.600 | 3.493 | 3.520 | 21,535 | -0.01(-0.25%) |
Jan 30, 2014 | 3.493 | 3.618 | 3.493 | 3.529 | 19,533 | +0.04(+1.28%) |
Jan 29, 2014 | 3.538 | 3.538 | 3.431 | 3.484 | 30,136 | -0.09(-2.49%) |
Jan 28, 2014 | 3.547 | 3.582 | 3.511 | 3.573 | 27,694 | +0.02(+0.50%) |
Jan 27, 2014 | 3.422 | 3.600 | 3.422 | 3.556 | 231,995 | -0.01(-0.25%) |
Jan 24, 2014 | 3.582 | 3.609 | 3.556 | 3.564 | 19,085 | -0.04(-1.23%) |
Jan 23, 2014 | 3.680 | 3.724 | 3.582 | 3.609 | 27,825 | -0.08(-2.17%) |
Jan 22, 2014 | 3.654 | 3.716 | 3.627 | 3.689 | 24,170 | +0.02(+0.48%) |
Jan 21, 2014 | 3.724 | 3.733 | 3.636 | 3.671 | 19,932 | -0.04(-1.20%) |
Jan 17, 2014 | 3.716 | 3.716 | 3.716 | 3.716 | 40,387 | +0.01(+0.24%) |
Jan 16, 2014 | 3.698 | 3.724 | 3.636 | 3.707 | 7,141 | +0.02(+0.48%) |
Jan 15, 2014 | 3.627 | 3.724 | 3.609 | 3.689 | 26,515 | +0.09(+2.47%) |
Jan 14, 2014 | 3.627 | 3.627 | 3.582 | 3.600 | 13,915 | -0.02(-0.49%) |
Jan 13, 2014 | 3.609 | 3.671 | 3.600 | 3.618 | 32,196 | -0.01(-0.25%) |
Jan 10, 2014 | 3.716 | 3.716 | 3.600 | 3.627 | 31,620 | -0.06(-1.69%) |
Jan 09, 2014 | 3.867 | 3.867 | 3.618 | 3.689 | 57,957 | -0.17(-4.38%) |
Jan 08, 2014 | 3.840 | 3.876 | 3.831 | 3.858 | 13,784 | +0.01(+0.23%) |
Jan 07, 2014 | 3.929 | 3.952 | 3.831 | 3.849 | 16,548 | -0.08(-2.04%) |
Jan 06, 2014 | 3.742 | 4.044 | 3.707 | 3.929 | 44,859 | +0.19(+4.99%) |
Jan 03, 2014 | 3.751 | 3.867 | 3.662 | 3.742 | 64,784 | -0.02(-0.47%) |
Jan 02, 2014 | 3.929 | 3.929 | 3.751 | 3.760 | 33,111 | -0.17(-4.30%) |
Dec 31, 2013 | 3.956 | 3.929 | 3.929 | 3.929 | 60,187 | -0.06(-1.56%) |
Dec 30, 2013 | 4.036 | 4.062 | 3.982 | 3.991 | 17,885 | -0.07(-1.75%) |
Dec 27, 2013 | 3.911 | 4.089 | 3.893 | 4.062 | 30,236 | +0.17(+4.34%) |
Dec 26, 2013 | 3.813 | 3.911 | 3.813 | 3.893 | 8,241 | +0.09(+2.34%) |
Dec 24, 2013 | 3.796 | 3.813 | 3.796 | 3.804 | 17,361 | +0.01(+0.23%) |
Dec 23, 2013 | 3.796 | 3.796 | 3.778 | 3.796 | 21,477 | -0.01(-0.23%) |
Dec 20, 2013 | 3.769 | 3.809 | 3.733 | 3.804 | 133,647 | +0.05(+1.42%) |
Dec 19, 2013 | 3.751 | 3.787 | 3.733 | 3.751 | 22,145 | -0.04(-0.94%) |
Dec 18, 2013 | 3.733 | 3.831 | 3.733 | 3.787 | 36,607 | +0.01(+0.24%) |
Dec 17, 2013 | 3.769 | 3.796 | 3.733 | 3.778 | 14,611 | +0.01(+0.24%) |
Dec 16, 2013 | 3.733 | 3.791 | 3.733 | 3.769 | 12,695 | +0.05(+1.44%) |
Dec 13, 2013 | 3.769 | 3.787 | 3.680 | 3.716 | 31,434 | -0.05(-1.42%) |
Dec 12, 2013 | 3.751 | 3.778 | 3.733 | 3.769 | 19,992 | +0.02(+0.47%) |
Dec 11, 2013 | 3.733 | 3.778 | 3.733 | 3.751 | 19,769 | +0.01(+0.24%) |
Dec 10, 2013 | 3.671 | 3.778 | 3.564 | 3.742 | 52,228 | +0.05(+1.45%) |
Dec 09, 2013 | 3.778 | 3.778 | 3.620 | 3.689 | 55,909 | -0.10(-2.58%) |
Dec 06, 2013 | 3.840 | 3.902 | 3.760 | 3.787 | 0 | -0.04(-0.93%) |
Dec 05, 2013 | 3.804 | 3.840 | 3.787 | 3.822 | 0 | -0.04(-1.15%) |
Dec 04, 2013 | 3.840 | 3.911 | 3.787 | 3.867 | 0 | +0.01(+0.23%) |
Dec 03, 2013 | 3.796 | 3.884 | 3.796 | 3.858 | 0 | +0.05(+1.40%) |