Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.882 | 3.896 | 3.877 | 3.886 | 108,370 | +0.00(+0.12%) |
Feb 27, 2014 | 3.877 | 3.886 | 3.849 | 3.882 | 146,935 | +0.00(+0.00%) |
Feb 26, 2014 | 3.872 | 3.882 | 3.859 | 3.882 | 143,341 | +0.02(+0.48%) |
Feb 25, 2014 | 3.854 | 3.872 | 3.854 | 3.863 | 141,224 | -0.00(-0.12%) |
Feb 24, 2014 | 3.857 | 3.891 | 3.849 | 3.868 | 149,298 | +0.02(+0.48%) |
Feb 21, 2014 | 3.836 | 3.859 | 3.836 | 3.849 | 124,003 | +0.01(+0.36%) |
Feb 20, 2014 | 3.845 | 3.849 | 3.831 | 3.836 | 117,012 | +0.01(+0.16%) |
Feb 19, 2014 | 3.834 | 3.839 | 3.816 | 3.830 | 125,716 | +0.01(+0.24%) |
Feb 18, 2014 | 3.802 | 3.830 | 3.802 | 3.820 | 165,644 | +0.00(+0.12%) |
Feb 14, 2014 | 3.807 | 3.816 | 3.816 | 3.816 | 66,423 | +0.00(+0.12%) |
Feb 13, 2014 | 3.811 | 3.820 | 3.802 | 3.811 | 94,488 | -0.00(-0.12%) |
Feb 12, 2014 | 3.811 | 3.820 | 3.793 | 3.816 | 118,253 | -0.01(-0.36%) |
Feb 11, 2014 | 3.797 | 3.830 | 3.797 | 3.830 | 71,678 | +0.03(+0.72%) |
Feb 10, 2014 | 3.793 | 3.802 | 3.751 | 3.802 | 97,411 | +0.01(+0.24%) |
Feb 07, 2014 | 3.751 | 3.793 | 3.751 | 3.793 | 81,269 | +0.03(+0.85%) |
Feb 06, 2014 | 3.733 | 3.779 | 3.733 | 3.761 | 206,877 | +0.02(+0.61%) |
Feb 05, 2014 | 3.738 | 3.761 | 3.728 | 3.738 | 122,926 | +0.00(+0.12%) |
Feb 04, 2014 | 3.733 | 3.779 | 3.724 | 3.733 | 83,316 | -0.00(-0.12%) |
Feb 03, 2014 | 3.802 | 3.802 | 3.738 | 3.738 | 65,364 | -0.05(-1.33%) |
Jan 31, 2014 | 3.770 | 3.793 | 3.761 | 3.788 | 91,853 | +0.00(+0.12%) |
Jan 30, 2014 | 3.765 | 3.788 | 3.765 | 3.784 | 94,554 | +0.04(+0.98%) |
Jan 29, 2014 | 3.774 | 3.774 | 3.747 | 3.747 | 88,634 | -0.04(-0.97%) |
Jan 28, 2014 | 3.788 | 3.788 | 3.774 | 3.784 | 52,014 | -0.02(-0.48%) |
Jan 27, 2014 | 3.802 | 3.807 | 3.788 | 3.802 | 56,239 | -0.01(-0.36%) |
Jan 24, 2014 | 3.834 | 3.836 | 3.802 | 3.816 | 64,347 | -0.01(-0.36%) |
Jan 23, 2014 | 3.852 | 3.852 | 3.830 | 3.830 | 66,220 | -0.03(-0.71%) |
Jan 22, 2014 | 3.820 | 3.880 | 3.807 | 3.857 | 302,659 | +0.05(+1.19%) |
Jan 21, 2014 | 3.834 | 3.834 | 3.812 | 3.812 | 54,373 | -0.00(-0.12%) |
Jan 17, 2014 | 3.761 | 3.816 | 3.816 | 3.816 | 180,076 | +0.02(+0.60%) |
Jan 16, 2014 | 3.807 | 3.807 | 3.789 | 3.793 | 54,814 | -0.01(-0.24%) |
Jan 15, 2014 | 3.780 | 3.802 | 3.780 | 3.802 | 106,943 | +0.02(+0.60%) |
Jan 14, 2014 | 3.798 | 3.798 | 3.780 | 3.780 | 42,971 | -0.01(-0.24%) |
Jan 13, 2014 | 3.807 | 3.816 | 3.784 | 3.789 | 89,556 | -0.02(-0.60%) |
Jan 10, 2014 | 3.812 | 3.830 | 3.798 | 3.812 | 117,060 | +0.00(+0.00%) |
Jan 09, 2014 | 3.789 | 3.812 | 3.789 | 3.812 | 61,223 | +0.01(+0.36%) |
Jan 08, 2014 | 3.780 | 3.798 | 3.775 | 3.798 | 72,689 | +0.00(+0.12%) |
Jan 07, 2014 | 3.780 | 3.793 | 3.770 | 3.793 | 105,227 | +0.02(+0.61%) |
Jan 06, 2014 | 3.766 | 3.780 | 3.761 | 3.770 | 79,124 | +0.00(+0.00%) |
Jan 03, 2014 | 3.775 | 3.780 | 3.748 | 3.770 | 80,664 | +0.01(+0.24%) |
Jan 02, 2014 | 3.766 | 3.766 | 3.757 | 3.761 | 52,863 | -0.01(-0.36%) |
Dec 31, 2013 | 3.780 | 3.775 | 3.775 | 3.775 | 68,267 | -0.00(-0.12%) |
Dec 30, 2013 | 3.780 | 3.798 | 3.780 | 3.780 | 43,520 | +0.00(+0.00%) |
Dec 27, 2013 | 3.802 | 3.816 | 3.780 | 3.780 | 39,419 | -0.01(-0.29%) |
Dec 26, 2013 | 3.793 | 3.802 | 3.791 | 3.791 | 54,127 | -0.00(-0.07%) |
Dec 24, 2013 | 3.780 | 3.798 | 3.775 | 3.793 | 66,026 | -0.00(-0.12%) |
Dec 23, 2013 | 3.770 | 3.798 | 3.770 | 3.798 | 103,464 | +0.04(+0.97%) |
Dec 20, 2013 | 3.752 | 3.770 | 3.738 | 3.761 | 119,574 | -0.01(-0.24%) |
Dec 19, 2013 | 3.752 | 3.770 | 3.752 | 3.770 | 79,550 | +0.01(+0.35%) |
Dec 18, 2013 | 3.771 | 3.771 | 3.739 | 3.757 | 149,548 | +0.00(+0.12%) |
Dec 17, 2013 | 3.744 | 3.771 | 3.730 | 3.753 | 77,857 | -0.01(-0.24%) |
Dec 16, 2013 | 3.739 | 3.771 | 3.739 | 3.762 | 151,381 | +0.01(+0.24%) |
Dec 13, 2013 | 3.748 | 3.771 | 3.739 | 3.753 | 46,991 | -0.01(-0.24%) |
Dec 12, 2013 | 3.757 | 3.762 | 3.739 | 3.762 | 185,586 | +0.01(+0.36%) |
Dec 11, 2013 | 3.707 | 3.753 | 3.707 | 3.748 | 117,083 | +0.02(+0.49%) |
Dec 10, 2013 | 3.675 | 3.730 | 3.675 | 3.730 | 86,327 | +0.04(+0.99%) |
Dec 09, 2013 | 3.707 | 3.716 | 3.694 | 3.694 | 98,179 | -0.03(-0.70%) |
Dec 06, 2013 | 3.739 | 3.798 | 3.698 | 3.720 | 123,070 | -0.01(-0.28%) |
Dec 05, 2013 | 3.707 | 3.798 | 3.707 | 3.730 | 112,014 | +0.00(+0.12%) |
Dec 04, 2013 | 3.730 | 3.739 | 3.721 | 3.725 | 105,544 | -0.03(-0.85%) |
Dec 03, 2013 | 3.757 | 3.771 | 3.734 | 3.757 | 106,573 | -0.03(-0.84%) |