Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.889 | 4.909 | 4.865 | 4.906 | 162,331 | +0.02(+0.35%) |
Apr 29, 2014 | 4.872 | 4.892 | 4.872 | 4.889 | 30,805 | +0.02(+0.35%) |
Apr 28, 2014 | 4.875 | 4.886 | 4.858 | 4.872 | 95,600 | +0.01(+0.21%) |
Apr 25, 2014 | 4.869 | 4.879 | 4.858 | 4.862 | 50,943 | -0.01(-0.21%) |
Apr 24, 2014 | 4.845 | 4.882 | 4.838 | 4.872 | 188,003 | +0.01(+0.21%) |
Apr 23, 2014 | 4.862 | 4.875 | 4.841 | 4.862 | 80,007 | +0.02(+0.35%) |
Apr 22, 2014 | 4.828 | 4.855 | 4.817 | 4.845 | 327,641 | +0.02(+0.42%) |
Apr 21, 2014 | 4.796 | 4.824 | 4.796 | 4.824 | 73,595 | +0.04(+0.78%) |
Apr 17, 2014 | 4.770 | 4.787 | 4.787 | 4.787 | 60,506 | +0.03(+0.57%) |
Apr 16, 2014 | 4.763 | 4.773 | 4.746 | 4.760 | 174,098 | -0.00(-0.07%) |
Apr 15, 2014 | 4.787 | 4.814 | 4.763 | 4.763 | 319,256 | -0.04(-0.85%) |
Apr 14, 2014 | 4.807 | 4.838 | 4.790 | 4.804 | 158,037 | +0.00(+0.00%) |
Apr 11, 2014 | 4.790 | 4.829 | 4.766 | 4.804 | 539,750 | -0.01(-0.21%) |
Apr 10, 2014 | 4.841 | 4.872 | 4.807 | 4.814 | 203,831 | -0.02(-0.42%) |
Apr 09, 2014 | 4.821 | 4.845 | 4.811 | 4.834 | 378,174 | +0.01(+0.28%) |
Apr 08, 2014 | 4.838 | 4.838 | 4.821 | 4.821 | 133,044 | -0.01(-0.14%) |
Apr 07, 2014 | 4.841 | 4.841 | 4.824 | 4.828 | 109,370 | -0.01(-0.28%) |
Apr 04, 2014 | 4.855 | 4.879 | 4.838 | 4.841 | 398,996 | -0.03(-0.63%) |
Apr 03, 2014 | 4.875 | 4.886 | 4.869 | 4.872 | 246,036 | -0.02(-0.49%) |
Apr 02, 2014 | 4.903 | 4.903 | 4.889 | 4.896 | 148,932 | +0.00(+0.00%) |
Apr 01, 2014 | 4.916 | 4.916 | 4.892 | 4.896 | 141,359 | +0.00(+0.00%) |
Mar 31, 2014 | 4.892 | 4.913 | 4.889 | 4.896 | 296,442 | +0.05(+1.05%) |
Mar 28, 2014 | 4.855 | 4.865 | 4.831 | 4.845 | 193,757 | +0.01(+0.28%) |
Mar 27, 2014 | 4.845 | 4.855 | 4.831 | 4.831 | 78,438 | -0.02(-0.42%) |
Mar 26, 2014 | 4.869 | 4.869 | 4.852 | 4.852 | 93,001 | -0.00(-0.07%) |
Mar 25, 2014 | 4.838 | 4.855 | 4.838 | 4.855 | 100,500 | +0.02(+0.42%) |
Mar 24, 2014 | 4.852 | 4.852 | 4.807 | 4.834 | 63,097 | -0.02(-0.35%) |
Mar 21, 2014 | 4.879 | 4.889 | 4.852 | 4.852 | 51,724 | -0.01(-0.21%) |
Mar 20, 2014 | 4.865 | 4.886 | 4.855 | 4.862 | 459,350 | -0.01(-0.28%) |
Mar 19, 2014 | 4.926 | 4.926 | 4.865 | 4.875 | 175,346 | -0.05(-1.04%) |
Mar 18, 2014 | 4.855 | 4.933 | 4.855 | 4.926 | 168,746 | +0.04(+0.84%) |
Mar 17, 2014 | 4.886 | 4.913 | 4.882 | 4.886 | 197,584 | +0.01(+0.28%) |
Mar 14, 2014 | 4.879 | 4.906 | 4.865 | 4.872 | 125,507 | +0.00(+0.07%) |
Mar 13, 2014 | 4.937 | 4.937 | 4.862 | 4.869 | 96,872 | -0.07(-1.52%) |
Mar 12, 2014 | 4.933 | 4.971 | 4.926 | 4.943 | 161,503 | -0.02(-0.34%) |
Mar 11, 2014 | 5.008 | 5.029 | 4.957 | 4.960 | 248,339 | -0.06(-1.15%) |
Mar 10, 2014 | 4.988 | 5.018 | 4.960 | 5.018 | 253,471 | +0.00(+0.00%) |
Mar 07, 2014 | 5.042 | 5.046 | 5.005 | 5.018 | 139,788 | -0.01(-0.14%) |
Mar 06, 2014 | 5.025 | 5.046 | 5.008 | 5.025 | 310,470 | +0.07(+1.37%) |
Mar 05, 2014 | 4.954 | 4.988 | 4.933 | 4.957 | 120,455 | +0.00(+0.07%) |
Mar 04, 2014 | 4.933 | 4.981 | 4.909 | 4.954 | 223,543 | +0.06(+1.32%) |
Mar 03, 2014 | 4.903 | 4.913 | 4.852 | 4.889 | 251,259 | -0.09(-1.78%) |
Feb 28, 2014 | 4.933 | 4.984 | 4.923 | 4.977 | 320,639 | +0.06(+1.32%) |
Feb 27, 2014 | 4.909 | 4.916 | 4.906 | 4.913 | 288,253 | +0.01(+0.21%) |
Feb 26, 2014 | 4.899 | 4.913 | 4.875 | 4.903 | 246,521 | -0.00(-0.07%) |
Feb 25, 2014 | 4.892 | 4.913 | 4.892 | 4.906 | 155,423 | +0.00(+0.00%) |
Feb 24, 2014 | 4.894 | 4.913 | 4.879 | 4.906 | 136,745 | +0.03(+0.56%) |
Feb 21, 2014 | 4.882 | 4.916 | 4.875 | 4.879 | 108,574 | -0.01(-0.21%) |
Feb 20, 2014 | 4.906 | 4.913 | 4.882 | 4.889 | 160,231 | -0.02(-0.42%) |
Feb 19, 2014 | 4.886 | 4.913 | 4.879 | 4.909 | 335,316 | +0.02(+0.35%) |
Feb 18, 2014 | 4.865 | 4.896 | 4.862 | 4.892 | 230,780 | +0.01(+0.28%) |
Feb 14, 2014 | 4.862 | 4.879 | 4.879 | 4.879 | 363,041 | +0.05(+1.13%) |
Feb 13, 2014 | 4.797 | 4.831 | 4.797 | 4.824 | 52,115 | +0.03(+0.57%) |
Feb 12, 2014 | 4.821 | 4.821 | 4.749 | 4.797 | 138,977 | -0.02(-0.45%) |
Feb 11, 2014 | 4.800 | 4.834 | 4.787 | 4.819 | 68,525 | +0.02(+0.31%) |
Feb 10, 2014 | 4.783 | 4.824 | 4.780 | 4.804 | 113,532 | -0.00(-0.06%) |
Feb 07, 2014 | 4.787 | 4.817 | 4.783 | 4.807 | 105,143 | +0.02(+0.34%) |
Feb 06, 2014 | 4.753 | 4.800 | 4.732 | 4.790 | 262,335 | +0.07(+1.59%) |
Feb 05, 2014 | 4.678 | 4.722 | 4.671 | 4.715 | 332,068 | +0.03(+0.58%) |
Feb 04, 2014 | 4.651 | 4.688 | 4.613 | 4.688 | 320,387 | +0.05(+1.03%) |