Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.763 | 4.773 | 4.749 | 4.773 | 584,688 | +0.01(+0.20%) |
Apr 29, 2014 | 4.754 | 4.773 | 4.749 | 4.763 | 651,540 | +0.00(+0.10%) |
Apr 28, 2014 | 4.768 | 4.768 | 4.744 | 4.759 | 624,621 | +0.01(+0.25%) |
Apr 25, 2014 | 4.742 | 4.761 | 4.723 | 4.747 | 745,674 | +0.01(+0.30%) |
Apr 24, 2014 | 4.742 | 4.756 | 4.723 | 4.732 | 633,332 | -0.02(-0.40%) |
Apr 23, 2014 | 4.718 | 4.756 | 4.715 | 4.751 | 598,811 | +0.03(+0.71%) |
Apr 22, 2014 | 4.713 | 4.727 | 4.707 | 4.718 | 806,782 | +0.00(+0.10%) |
Apr 21, 2014 | 4.713 | 4.723 | 4.694 | 4.713 | 612,147 | +0.01(+0.20%) |
Apr 17, 2014 | 4.708 | 4.704 | 4.704 | 4.704 | 584,644 | -0.00(-0.10%) |
Apr 16, 2014 | 4.685 | 4.708 | 4.680 | 4.708 | 616,321 | +0.03(+0.61%) |
Apr 15, 2014 | 4.680 | 4.689 | 4.661 | 4.680 | 638,960 | -0.00(-0.10%) |
Apr 14, 2014 | 4.670 | 4.689 | 4.670 | 4.685 | 711,996 | +0.02(+0.41%) |
Apr 11, 2014 | 4.646 | 4.675 | 4.642 | 4.665 | 613,376 | +0.02(+0.41%) |
Apr 10, 2014 | 4.661 | 4.675 | 4.632 | 4.646 | 914,374 | +0.00(+0.00%) |
Apr 09, 2014 | 4.627 | 4.651 | 4.623 | 4.646 | 753,665 | +0.01(+0.31%) |
Apr 08, 2014 | 4.642 | 4.651 | 4.627 | 4.632 | 681,311 | -0.02(-0.51%) |
Apr 07, 2014 | 4.632 | 4.661 | 4.632 | 4.656 | 658,462 | +0.02(+0.51%) |
Apr 04, 2014 | 4.613 | 4.655 | 4.613 | 4.632 | 687,220 | +0.01(+0.21%) |
Apr 03, 2014 | 4.613 | 4.623 | 4.608 | 4.623 | 615,136 | +0.00(+0.10%) |
Apr 02, 2014 | 4.623 | 4.642 | 4.603 | 4.618 | 958,616 | -0.01(-0.21%) |
Apr 01, 2014 | 4.675 | 4.675 | 4.627 | 4.627 | 982,488 | -0.05(-1.02%) |
Mar 31, 2014 | 4.665 | 4.689 | 4.661 | 4.675 | 628,643 | +0.01(+0.20%) |
Mar 28, 2014 | 4.665 | 4.675 | 4.661 | 4.665 | 614,700 | +0.00(+0.00%) |
Mar 27, 2014 | 4.632 | 4.670 | 4.631 | 4.665 | 782,279 | +0.03(+0.67%) |
Mar 26, 2014 | 4.653 | 4.668 | 4.634 | 4.634 | 862,636 | -0.02(-0.41%) |
Mar 25, 2014 | 4.668 | 4.668 | 4.649 | 4.653 | 627,330 | -0.00(-0.10%) |
Mar 24, 2014 | 4.649 | 4.663 | 4.644 | 4.658 | 457,075 | +0.00(+0.00%) |
Mar 21, 2014 | 4.653 | 4.677 | 4.653 | 4.658 | 736,311 | +0.00(+0.10%) |
Mar 20, 2014 | 4.634 | 4.658 | 4.625 | 4.653 | 717,966 | +0.02(+0.41%) |
Mar 19, 2014 | 4.644 | 4.658 | 4.630 | 4.634 | 594,791 | -0.02(-0.41%) |
Mar 18, 2014 | 4.653 | 4.668 | 4.639 | 4.653 | 566,830 | +0.00(+0.10%) |
Mar 17, 2014 | 4.658 | 4.672 | 4.639 | 4.649 | 662,269 | +0.00(+0.00%) |
Mar 14, 2014 | 4.663 | 4.682 | 4.648 | 4.649 | 530,690 | -0.02(-0.41%) |
Mar 13, 2014 | 4.658 | 4.668 | 4.639 | 4.668 | 631,478 | +0.01(+0.20%) |
Mar 12, 2014 | 4.620 | 4.658 | 4.620 | 4.658 | 534,134 | +0.02(+0.41%) |
Mar 11, 2014 | 4.625 | 4.644 | 4.620 | 4.639 | 524,734 | +0.00(+0.10%) |
Mar 10, 2014 | 4.639 | 4.653 | 4.616 | 4.634 | 657,220 | +0.01(+0.20%) |
Mar 07, 2014 | 4.634 | 4.639 | 4.606 | 4.625 | 554,033 | -0.00(-0.10%) |
Mar 06, 2014 | 4.630 | 4.644 | 4.625 | 4.630 | 399,871 | -0.01(-0.31%) |
Mar 05, 2014 | 4.616 | 4.663 | 4.616 | 4.644 | 804,795 | +0.03(+0.62%) |
Mar 04, 2014 | 4.630 | 4.644 | 4.611 | 4.616 | 461,101 | +0.00(+0.00%) |
Mar 03, 2014 | 4.601 | 4.620 | 4.582 | 4.616 | 592,989 | +0.00(+0.10%) |
Feb 28, 2014 | 4.578 | 4.616 | 4.578 | 4.611 | 554,491 | +0.03(+0.72%) |
Feb 27, 2014 | 4.597 | 4.606 | 4.573 | 4.578 | 719,460 | -0.02(-0.51%) |
Feb 26, 2014 | 4.620 | 4.630 | 4.601 | 4.601 | 794,379 | -0.02(-0.46%) |
Feb 25, 2014 | 4.627 | 4.651 | 4.613 | 4.623 | 730,638 | +0.00(+0.10%) |
Feb 24, 2014 | 4.613 | 4.650 | 4.613 | 4.618 | 801,740 | +0.00(+0.00%) |
Feb 21, 2014 | 4.618 | 4.632 | 4.608 | 4.618 | 693,061 | +0.01(+0.20%) |
Feb 20, 2014 | 4.608 | 4.623 | 4.594 | 4.608 | 726,449 | +0.02(+0.41%) |
Feb 19, 2014 | 4.580 | 4.627 | 4.571 | 4.590 | 1,056,049 | +0.01(+0.21%) |
Feb 18, 2014 | 4.566 | 4.590 | 4.552 | 4.580 | 721,446 | +0.03(+0.62%) |
Feb 14, 2014 | 4.561 | 4.552 | 4.552 | 4.552 | 698,695 | +0.00(+0.00%) |
Feb 13, 2014 | 4.547 | 4.573 | 4.543 | 4.552 | 648,352 | +0.00(+0.00%) |
Feb 12, 2014 | 4.538 | 4.566 | 4.538 | 4.552 | 563,408 | +0.00(+0.00%) |
Feb 11, 2014 | 4.528 | 4.566 | 4.528 | 4.552 | 694,663 | +0.02(+0.42%) |
Feb 10, 2014 | 4.491 | 4.547 | 4.489 | 4.533 | 1,020,150 | +0.04(+0.94%) |
Feb 07, 2014 | 4.458 | 4.505 | 4.458 | 4.491 | 1,071,212 | +0.02(+0.53%) |
Feb 06, 2014 | 4.463 | 4.472 | 4.439 | 4.467 | 700,239 | +0.02(+0.42%) |
Feb 05, 2014 | 4.444 | 4.458 | 4.434 | 4.448 | 513,119 | -0.01(-0.21%) |
Feb 04, 2014 | 4.439 | 4.467 | 4.430 | 4.458 | 586,171 | +0.02(+0.53%) |