Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.530 | 4.554 | 4.526 | 4.540 | 647,389 | +0.01(+0.20%) |
Mar 28, 2014 | 4.530 | 4.540 | 4.526 | 4.530 | 633,031 | +0.00(+0.00%) |
Mar 27, 2014 | 4.498 | 4.535 | 4.497 | 4.530 | 805,606 | +0.03(+0.67%) |
Mar 26, 2014 | 4.519 | 4.532 | 4.500 | 4.500 | 888,359 | -0.02(-0.41%) |
Mar 25, 2014 | 4.532 | 4.532 | 4.514 | 4.519 | 646,036 | -0.00(-0.10%) |
Mar 24, 2014 | 4.514 | 4.528 | 4.509 | 4.523 | 470,705 | +0.00(+0.00%) |
Mar 21, 2014 | 4.519 | 4.542 | 4.519 | 4.523 | 758,267 | +0.00(+0.10%) |
Mar 20, 2014 | 4.500 | 4.523 | 4.491 | 4.519 | 739,375 | +0.02(+0.41%) |
Mar 19, 2014 | 4.509 | 4.523 | 4.496 | 4.500 | 612,528 | -0.02(-0.41%) |
Mar 18, 2014 | 4.519 | 4.532 | 4.505 | 4.519 | 583,733 | +0.00(+0.10%) |
Mar 17, 2014 | 4.523 | 4.537 | 4.505 | 4.514 | 682,018 | +0.00(+0.00%) |
Mar 14, 2014 | 4.528 | 4.546 | 4.514 | 4.514 | 546,515 | -0.02(-0.41%) |
Mar 13, 2014 | 4.523 | 4.532 | 4.505 | 4.532 | 650,309 | +0.01(+0.20%) |
Mar 12, 2014 | 4.486 | 4.523 | 4.486 | 4.523 | 550,061 | +0.02(+0.41%) |
Mar 11, 2014 | 4.491 | 4.509 | 4.486 | 4.505 | 540,382 | +0.00(+0.10%) |
Mar 10, 2014 | 4.505 | 4.519 | 4.482 | 4.500 | 676,818 | +0.01(+0.20%) |
Mar 07, 2014 | 4.500 | 4.505 | 4.473 | 4.491 | 570,555 | -0.00(-0.10%) |
Mar 06, 2014 | 4.496 | 4.509 | 4.491 | 4.496 | 411,795 | -0.01(-0.31%) |
Mar 05, 2014 | 4.482 | 4.528 | 4.482 | 4.509 | 828,794 | +0.03(+0.62%) |
Mar 04, 2014 | 4.496 | 4.509 | 4.477 | 4.482 | 474,851 | +0.00(+0.00%) |
Mar 03, 2014 | 4.468 | 4.486 | 4.450 | 4.482 | 610,672 | +0.00(+0.10%) |
Feb 28, 2014 | 4.445 | 4.482 | 4.445 | 4.477 | 571,026 | +0.03(+0.72%) |
Feb 27, 2014 | 4.463 | 4.473 | 4.440 | 4.445 | 740,914 | -0.02(-0.51%) |
Feb 26, 2014 | 4.486 | 4.496 | 4.468 | 4.468 | 818,067 | -0.02(-0.46%) |
Feb 25, 2014 | 4.493 | 4.516 | 4.480 | 4.489 | 752,425 | +0.00(+0.10%) |
Feb 24, 2014 | 4.480 | 4.516 | 4.480 | 4.484 | 825,647 | +0.00(+0.00%) |
Feb 21, 2014 | 4.484 | 4.498 | 4.475 | 4.484 | 713,728 | +0.01(+0.20%) |
Feb 20, 2014 | 4.475 | 4.489 | 4.461 | 4.475 | 748,111 | +0.02(+0.41%) |
Feb 19, 2014 | 4.448 | 4.493 | 4.438 | 4.457 | 1,087,540 | +0.01(+0.21%) |
Feb 18, 2014 | 4.434 | 4.457 | 4.420 | 4.448 | 742,959 | +0.03(+0.62%) |
Feb 14, 2014 | 4.429 | 4.420 | 4.420 | 4.420 | 719,529 | +0.00(+0.00%) |
Feb 13, 2014 | 4.416 | 4.441 | 4.411 | 4.420 | 667,685 | +0.00(+0.00%) |
Feb 12, 2014 | 4.406 | 4.434 | 4.406 | 4.420 | 580,209 | +0.00(+0.00%) |
Feb 11, 2014 | 4.397 | 4.434 | 4.397 | 4.420 | 715,377 | +0.02(+0.42%) |
Feb 10, 2014 | 4.361 | 4.416 | 4.359 | 4.402 | 1,050,570 | +0.04(+0.94%) |
Feb 07, 2014 | 4.329 | 4.374 | 4.329 | 4.361 | 1,103,155 | +0.02(+0.53%) |
Feb 06, 2014 | 4.333 | 4.342 | 4.310 | 4.338 | 721,120 | +0.02(+0.42%) |
Feb 05, 2014 | 4.315 | 4.329 | 4.306 | 4.320 | 528,420 | -0.01(-0.21%) |
Feb 04, 2014 | 4.310 | 4.338 | 4.301 | 4.329 | 603,650 | +0.02(+0.53%) |
Feb 03, 2014 | 4.347 | 4.365 | 4.301 | 4.306 | 801,250 | -0.06(-1.36%) |
Jan 31, 2014 | 4.338 | 4.365 | 4.324 | 4.365 | 643,765 | +0.03(+0.63%) |
Jan 30, 2014 | 4.338 | 4.356 | 4.320 | 4.338 | 795,523 | +0.01(+0.21%) |
Jan 29, 2014 | 4.333 | 4.347 | 4.320 | 4.329 | 971,960 | +0.01(+0.16%) |
Jan 28, 2014 | 4.308 | 4.349 | 4.308 | 4.322 | 831,275 | +0.02(+0.53%) |
Jan 27, 2014 | 4.299 | 4.312 | 4.290 | 4.299 | 787,647 | +0.00(+0.11%) |
Jan 24, 2014 | 4.299 | 4.313 | 4.290 | 4.295 | 800,478 | -0.02(-0.53%) |
Jan 23, 2014 | 4.290 | 4.317 | 4.290 | 4.317 | 723,114 | +0.01(+0.21%) |
Jan 22, 2014 | 4.313 | 4.326 | 4.304 | 4.308 | 626,051 | +0.00(+0.11%) |
Jan 21, 2014 | 4.299 | 4.313 | 4.272 | 4.304 | 1,297,642 | +0.03(+0.74%) |
Jan 17, 2014 | 4.281 | 4.272 | 4.272 | 4.272 | 978,009 | -0.00(-0.11%) |
Jan 16, 2014 | 4.290 | 4.313 | 4.272 | 4.277 | 878,999 | -0.01(-0.32%) |
Jan 15, 2014 | 4.290 | 4.313 | 4.272 | 4.290 | 837,977 | +0.00(+0.00%) |
Jan 14, 2014 | 4.286 | 4.313 | 4.281 | 4.290 | 828,345 | -0.01(-0.21%) |
Jan 13, 2014 | 4.313 | 4.340 | 4.295 | 4.299 | 984,159 | -0.04(-0.94%) |
Jan 10, 2014 | 4.290 | 4.340 | 4.286 | 4.340 | 1,096,760 | +0.06(+1.49%) |
Jan 09, 2014 | 4.249 | 4.277 | 4.245 | 4.277 | 859,604 | +0.04(+0.86%) |
Jan 08, 2014 | 4.227 | 4.249 | 4.222 | 4.240 | 769,464 | +0.01(+0.32%) |
Jan 07, 2014 | 4.245 | 4.263 | 4.222 | 4.227 | 1,166,241 | -0.02(-0.43%) |
Jan 06, 2014 | 4.290 | 4.299 | 4.222 | 4.245 | 2,415,498 | -0.05(-1.27%) |
Jan 03, 2014 | 4.267 | 4.313 | 4.267 | 4.299 | 1,025,145 | +0.03(+0.69%) |