Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.701 | 4.725 | 4.696 | 4.711 | 623,898 | +0.01(+0.20%) |
Mar 28, 2014 | 4.701 | 4.711 | 4.696 | 4.701 | 610,061 | +0.00(+0.00%) |
Mar 27, 2014 | 4.667 | 4.706 | 4.666 | 4.701 | 776,375 | +0.03(+0.67%) |
Mar 26, 2014 | 4.689 | 4.703 | 4.670 | 4.670 | 856,126 | -0.02(-0.41%) |
Mar 25, 2014 | 4.703 | 4.703 | 4.684 | 4.689 | 622,595 | -0.00(-0.10%) |
Mar 24, 2014 | 4.684 | 4.698 | 4.679 | 4.694 | 453,625 | +0.00(+0.00%) |
Mar 21, 2014 | 4.689 | 4.713 | 4.689 | 4.694 | 730,754 | +0.00(+0.10%) |
Mar 20, 2014 | 4.670 | 4.694 | 4.660 | 4.689 | 712,548 | +0.02(+0.41%) |
Mar 19, 2014 | 4.679 | 4.694 | 4.665 | 4.670 | 590,303 | -0.02(-0.41%) |
Mar 18, 2014 | 4.689 | 4.703 | 4.674 | 4.689 | 562,552 | +0.00(+0.10%) |
Mar 17, 2014 | 4.694 | 4.708 | 4.674 | 4.684 | 657,271 | +0.00(+0.00%) |
Mar 14, 2014 | 4.698 | 4.717 | 4.684 | 4.684 | 526,685 | -0.02(-0.41%) |
Mar 13, 2014 | 4.694 | 4.703 | 4.674 | 4.703 | 626,713 | +0.01(+0.20%) |
Mar 12, 2014 | 4.655 | 4.694 | 4.655 | 4.694 | 530,103 | +0.02(+0.41%) |
Mar 11, 2014 | 4.660 | 4.679 | 4.655 | 4.674 | 520,774 | +0.00(+0.10%) |
Mar 10, 2014 | 4.674 | 4.689 | 4.651 | 4.670 | 652,260 | +0.01(+0.20%) |
Mar 07, 2014 | 4.670 | 4.674 | 4.641 | 4.660 | 549,852 | -0.00(-0.10%) |
Mar 06, 2014 | 4.665 | 4.679 | 4.660 | 4.665 | 396,854 | -0.01(-0.31%) |
Mar 05, 2014 | 4.651 | 4.698 | 4.651 | 4.679 | 798,722 | +0.03(+0.62%) |
Mar 04, 2014 | 4.665 | 4.679 | 4.646 | 4.651 | 457,621 | +0.00(+0.00%) |
Mar 03, 2014 | 4.636 | 4.655 | 4.617 | 4.651 | 588,514 | +0.00(+0.10%) |
Feb 28, 2014 | 4.612 | 4.651 | 4.612 | 4.646 | 550,307 | +0.03(+0.72%) |
Feb 27, 2014 | 4.632 | 4.641 | 4.608 | 4.612 | 714,030 | -0.02(-0.51%) |
Feb 26, 2014 | 4.655 | 4.665 | 4.636 | 4.636 | 788,384 | -0.02(-0.46%) |
Feb 25, 2014 | 4.663 | 4.686 | 4.648 | 4.658 | 725,124 | +0.00(+0.10%) |
Feb 24, 2014 | 4.648 | 4.686 | 4.648 | 4.653 | 795,689 | +0.00(+0.00%) |
Feb 21, 2014 | 4.653 | 4.667 | 4.644 | 4.653 | 687,830 | +0.01(+0.20%) |
Feb 20, 2014 | 4.644 | 4.658 | 4.629 | 4.644 | 720,967 | +0.02(+0.41%) |
Feb 19, 2014 | 4.615 | 4.663 | 4.606 | 4.625 | 1,048,079 | +0.01(+0.21%) |
Feb 18, 2014 | 4.601 | 4.625 | 4.587 | 4.615 | 716,002 | +0.03(+0.62%) |
Feb 14, 2014 | 4.596 | 4.587 | 4.587 | 4.587 | 693,422 | +0.00(+0.00%) |
Feb 13, 2014 | 4.582 | 4.608 | 4.577 | 4.587 | 643,459 | +0.00(+0.00%) |
Feb 12, 2014 | 4.572 | 4.601 | 4.572 | 4.587 | 559,156 | +0.00(+0.00%) |
Feb 11, 2014 | 4.563 | 4.601 | 4.563 | 4.587 | 689,420 | +0.02(+0.42%) |
Feb 10, 2014 | 4.525 | 4.582 | 4.523 | 4.568 | 1,012,451 | +0.04(+0.94%) |
Feb 07, 2014 | 4.492 | 4.539 | 4.492 | 4.525 | 1,063,128 | +0.02(+0.53%) |
Feb 06, 2014 | 4.497 | 4.506 | 4.473 | 4.501 | 694,954 | +0.02(+0.42%) |
Feb 05, 2014 | 4.478 | 4.492 | 4.468 | 4.482 | 509,246 | -0.01(-0.21%) |
Feb 04, 2014 | 4.473 | 4.501 | 4.463 | 4.492 | 581,747 | +0.02(+0.53%) |
Feb 03, 2014 | 4.511 | 4.530 | 4.463 | 4.468 | 772,177 | -0.06(-1.36%) |
Jan 31, 2014 | 4.501 | 4.530 | 4.487 | 4.530 | 620,407 | +0.03(+0.63%) |
Jan 30, 2014 | 4.501 | 4.520 | 4.482 | 4.501 | 766,658 | +0.01(+0.21%) |
Jan 29, 2014 | 4.497 | 4.511 | 4.482 | 4.492 | 936,693 | +0.01(+0.16%) |
Jan 28, 2014 | 4.471 | 4.513 | 4.471 | 4.485 | 801,112 | +0.02(+0.53%) |
Jan 27, 2014 | 4.461 | 4.474 | 4.452 | 4.461 | 759,068 | +0.00(+0.11%) |
Jan 24, 2014 | 4.461 | 4.475 | 4.452 | 4.456 | 771,433 | -0.02(-0.53%) |
Jan 23, 2014 | 4.452 | 4.480 | 4.452 | 4.480 | 696,876 | +0.01(+0.21%) |
Jan 22, 2014 | 4.475 | 4.489 | 4.466 | 4.471 | 603,335 | +0.00(+0.11%) |
Jan 21, 2014 | 4.461 | 4.475 | 4.433 | 4.466 | 1,250,558 | +0.03(+0.74%) |
Jan 17, 2014 | 4.442 | 4.433 | 4.433 | 4.433 | 942,523 | -0.00(-0.11%) |
Jan 16, 2014 | 4.452 | 4.475 | 4.433 | 4.438 | 847,105 | -0.01(-0.32%) |
Jan 15, 2014 | 4.452 | 4.475 | 4.433 | 4.452 | 807,572 | +0.00(+0.00%) |
Jan 14, 2014 | 4.447 | 4.475 | 4.442 | 4.452 | 798,289 | -0.01(-0.21%) |
Jan 13, 2014 | 4.475 | 4.503 | 4.456 | 4.461 | 948,449 | -0.04(-0.94%) |
Jan 10, 2014 | 4.452 | 4.503 | 4.447 | 4.503 | 1,056,965 | +0.07(+1.49%) |
Jan 09, 2014 | 4.409 | 4.438 | 4.405 | 4.438 | 828,414 | +0.04(+0.86%) |
Jan 08, 2014 | 4.386 | 4.409 | 4.381 | 4.400 | 741,544 | +0.01(+0.32%) |
Jan 07, 2014 | 4.405 | 4.423 | 4.381 | 4.386 | 1,123,924 | -0.02(-0.43%) |
Jan 06, 2014 | 4.452 | 4.461 | 4.381 | 4.405 | 2,327,853 | -0.06(-1.27%) |
Jan 03, 2014 | 4.428 | 4.475 | 4.428 | 4.461 | 987,948 | +0.03(+0.69%) |