Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.657 | 4.775 | 4.650 | 4.704 | 19,953 | +0.05(+1.00%) |
Apr 29, 2014 | 4.530 | 4.737 | 4.530 | 4.657 | 51,764 | +0.11(+2.50%) |
Apr 28, 2014 | 4.563 | 4.570 | 4.383 | 4.543 | 27,471 | +0.11(+2.38%) |
Apr 25, 2014 | 4.550 | 4.550 | 4.396 | 4.438 | 37,113 | -0.10(-2.18%) |
Apr 24, 2014 | 4.557 | 4.557 | 4.503 | 4.537 | 27,099 | -0.01(-0.15%) |
Apr 23, 2014 | 4.670 | 4.670 | 4.477 | 4.543 | 51,781 | -0.07(-1.45%) |
Apr 22, 2014 | 4.650 | 4.690 | 4.590 | 4.610 | 63,037 | +0.01(+0.29%) |
Apr 21, 2014 | 4.624 | 4.664 | 4.597 | 4.597 | 37,627 | -0.01(-0.15%) |
Apr 17, 2014 | 4.617 | 4.603 | 4.603 | 4.603 | 21,552 | +0.04(+0.88%) |
Apr 16, 2014 | 4.550 | 4.603 | 4.517 | 4.563 | 25,660 | +0.02(+0.44%) |
Apr 15, 2014 | 4.543 | 4.624 | 4.356 | 4.543 | 65,640 | -0.03(-0.58%) |
Apr 14, 2014 | 4.537 | 4.610 | 4.537 | 4.570 | 14,746 | +0.05(+1.18%) |
Apr 11, 2014 | 4.550 | 4.603 | 4.517 | 4.517 | 61,776 | -0.05(-1.02%) |
Apr 10, 2014 | 4.563 | 4.610 | 4.550 | 4.563 | 40,192 | +0.03(+0.59%) |
Apr 09, 2014 | 4.446 | 4.684 | 4.446 | 4.537 | 60,960 | +0.07(+1.65%) |
Apr 08, 2014 | 4.483 | 4.483 | 4.396 | 4.463 | 15,606 | -0.01(-0.15%) |
Apr 07, 2014 | 4.503 | 4.503 | 4.410 | 4.470 | 29,477 | +0.01(+0.15%) |
Apr 04, 2014 | 4.443 | 4.477 | 4.356 | 4.463 | 26,918 | +0.04(+0.91%) |
Apr 03, 2014 | 4.384 | 4.470 | 4.339 | 4.423 | 180,946 | +0.02(+0.46%) |
Apr 02, 2014 | 4.363 | 4.443 | 4.356 | 4.403 | 99,754 | +0.08(+1.85%) |
Apr 01, 2014 | 4.363 | 4.376 | 4.276 | 4.323 | 33,273 | +0.07(+1.57%) |
Mar 31, 2014 | 4.242 | 4.330 | 4.196 | 4.256 | 42,179 | +0.02(+0.48%) |
Mar 28, 2014 | 4.216 | 4.243 | 4.203 | 4.236 | 10,866 | +0.01(+0.15%) |
Mar 27, 2014 | 4.176 | 4.236 | 4.176 | 4.229 | 4,050 | +0.00(+0.00%) |
Mar 26, 2014 | 4.209 | 4.236 | 4.143 | 4.229 | 9,517 | +0.05(+1.28%) |
Mar 25, 2014 | 4.176 | 4.209 | 4.122 | 4.176 | 24,033 | +0.02(+0.48%) |
Mar 24, 2014 | 4.236 | 4.236 | 4.116 | 4.156 | 11,289 | -0.09(-2.20%) |
Mar 21, 2014 | 4.169 | 4.249 | 4.129 | 4.249 | 51,619 | +0.08(+1.92%) |
Mar 20, 2014 | 4.122 | 4.223 | 4.116 | 4.169 | 20,341 | +0.07(+1.63%) |
Mar 19, 2014 | 4.116 | 4.236 | 4.076 | 4.102 | 32,176 | -0.05(-1.13%) |
Mar 18, 2014 | 4.149 | 4.243 | 4.149 | 4.149 | 10,997 | -0.06(-1.43%) |
Mar 17, 2014 | 4.309 | 4.309 | 4.183 | 4.209 | 8,329 | -0.06(-1.41%) |
Mar 14, 2014 | 4.296 | 4.296 | 4.216 | 4.269 | 19,871 | +0.07(+1.75%) |
Mar 13, 2014 | 4.243 | 4.243 | 4.109 | 4.196 | 48,497 | +0.07(+1.78%) |
Mar 12, 2014 | 4.116 | 4.122 | 4.076 | 4.122 | 8,698 | +0.04(+0.90%) |
Mar 11, 2014 | 4.079 | 4.192 | 4.079 | 4.086 | 4,039 | -0.01(-0.32%) |
Mar 10, 2014 | 4.132 | 4.185 | 4.066 | 4.099 | 4,830 | -0.09(-2.22%) |
Mar 07, 2014 | 4.171 | 4.212 | 4.152 | 4.192 | 17,824 | +0.01(+0.32%) |
Mar 06, 2014 | 4.046 | 4.192 | 4.046 | 4.179 | 43,202 | +0.15(+3.79%) |
Mar 05, 2014 | 4.106 | 4.165 | 4.026 | 4.026 | 8,263 | -0.07(-1.62%) |
Mar 04, 2014 | 4.225 | 4.225 | 4.092 | 4.092 | 10,819 | -0.09(-2.06%) |
Mar 03, 2014 | 4.033 | 4.179 | 4.033 | 4.179 | 10,766 | +0.09(+2.11%) |
Feb 28, 2014 | 3.980 | 4.172 | 3.980 | 4.092 | 18,238 | +0.11(+2.83%) |
Feb 27, 2014 | 4.172 | 4.172 | 3.980 | 3.980 | 23,166 | -0.13(-3.07%) |
Feb 26, 2014 | 4.145 | 4.179 | 4.106 | 4.106 | 9,827 | -0.01(-0.16%) |
Feb 25, 2014 | 4.112 | 4.132 | 4.072 | 4.112 | 4,942 | +0.00(+0.00%) |
Feb 24, 2014 | 4.179 | 4.179 | 4.099 | 4.112 | 26,421 | -0.06(-1.43%) |
Feb 21, 2014 | 4.152 | 4.238 | 4.079 | 4.172 | 23,776 | +0.01(+0.32%) |
Feb 20, 2014 | 4.225 | 4.225 | 4.119 | 4.159 | 25,793 | -0.03(-0.79%) |
Feb 19, 2014 | 4.046 | 4.192 | 3.987 | 4.192 | 31,842 | +0.05(+1.28%) |
Feb 18, 2014 | 4.139 | 4.238 | 4.046 | 4.139 | 131,654 | +0.07(+1.63%) |
Feb 14, 2014 | 4.046 | 4.072 | 4.072 | 4.072 | 15,227 | +0.07(+1.66%) |
Feb 13, 2014 | 3.747 | 4.013 | 3.721 | 4.006 | 17,184 | +0.02(+0.50%) |
Feb 12, 2014 | 4.033 | 4.033 | 3.940 | 3.986 | 20,133 | -0.05(-1.15%) |
Feb 11, 2014 | 3.980 | 4.079 | 3.979 | 4.033 | 48,022 | +0.06(+1.50%) |
Feb 10, 2014 | 3.948 | 3.986 | 3.946 | 3.973 | 15,855 | +0.03(+0.67%) |
Feb 07, 2014 | 3.953 | 3.973 | 3.913 | 3.946 | 18,606 | -0.02(-0.50%) |
Feb 06, 2014 | 3.966 | 3.966 | 3.887 | 3.966 | 9,109 | +0.03(+0.84%) |
Feb 05, 2014 | 3.960 | 3.980 | 3.814 | 3.933 | 8,120 | -0.03(-0.67%) |
Feb 04, 2014 | 3.893 | 3.999 | 3.714 | 3.960 | 35,930 | +0.06(+1.53%) |