Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.764 | 4.774 | 4.750 | 4.774 | 584,574 | +0.01(+0.20%) |
Apr 29, 2014 | 4.755 | 4.774 | 4.750 | 4.764 | 651,413 | +0.00(+0.10%) |
Apr 28, 2014 | 4.769 | 4.769 | 4.745 | 4.760 | 624,499 | +0.01(+0.25%) |
Apr 25, 2014 | 4.743 | 4.762 | 4.724 | 4.747 | 745,529 | +0.01(+0.30%) |
Apr 24, 2014 | 4.743 | 4.757 | 4.724 | 4.733 | 633,208 | -0.02(-0.40%) |
Apr 23, 2014 | 4.719 | 4.757 | 4.716 | 4.752 | 598,694 | +0.03(+0.71%) |
Apr 22, 2014 | 4.714 | 4.728 | 4.708 | 4.719 | 806,625 | +0.00(+0.10%) |
Apr 21, 2014 | 4.714 | 4.724 | 4.695 | 4.714 | 612,028 | +0.01(+0.20%) |
Apr 17, 2014 | 4.709 | 4.705 | 4.705 | 4.705 | 584,530 | -0.00(-0.10%) |
Apr 16, 2014 | 4.685 | 4.709 | 4.681 | 4.709 | 616,200 | +0.03(+0.61%) |
Apr 15, 2014 | 4.681 | 4.690 | 4.662 | 4.681 | 638,836 | -0.00(-0.10%) |
Apr 14, 2014 | 4.671 | 4.690 | 4.671 | 4.685 | 711,857 | +0.02(+0.41%) |
Apr 11, 2014 | 4.647 | 4.676 | 4.643 | 4.666 | 613,256 | +0.02(+0.41%) |
Apr 10, 2014 | 4.662 | 4.676 | 4.633 | 4.647 | 914,196 | +0.00(+0.00%) |
Apr 09, 2014 | 4.628 | 4.652 | 4.623 | 4.647 | 753,518 | +0.01(+0.31%) |
Apr 08, 2014 | 4.643 | 4.652 | 4.628 | 4.633 | 681,178 | -0.02(-0.51%) |
Apr 07, 2014 | 4.633 | 4.662 | 4.633 | 4.657 | 658,333 | +0.02(+0.52%) |
Apr 04, 2014 | 4.614 | 4.656 | 4.614 | 4.633 | 687,086 | +0.01(+0.21%) |
Apr 03, 2014 | 4.614 | 4.623 | 4.609 | 4.623 | 615,016 | +0.00(+0.10%) |
Apr 02, 2014 | 4.623 | 4.643 | 4.604 | 4.619 | 958,429 | -0.01(-0.21%) |
Apr 01, 2014 | 4.676 | 4.676 | 4.628 | 4.628 | 982,296 | -0.05(-1.02%) |
Mar 31, 2014 | 4.666 | 4.690 | 4.662 | 4.676 | 628,520 | +0.01(+0.20%) |
Mar 28, 2014 | 4.666 | 4.676 | 4.662 | 4.666 | 614,580 | +0.00(+0.00%) |
Mar 27, 2014 | 4.633 | 4.671 | 4.632 | 4.666 | 782,126 | +0.03(+0.67%) |
Mar 26, 2014 | 4.654 | 4.669 | 4.635 | 4.635 | 862,467 | -0.02(-0.41%) |
Mar 25, 2014 | 4.669 | 4.669 | 4.650 | 4.654 | 627,207 | -0.00(-0.10%) |
Mar 24, 2014 | 4.650 | 4.664 | 4.645 | 4.659 | 456,985 | +0.00(+0.00%) |
Mar 21, 2014 | 4.654 | 4.678 | 4.654 | 4.659 | 736,167 | +0.00(+0.10%) |
Mar 20, 2014 | 4.635 | 4.659 | 4.626 | 4.654 | 717,826 | +0.02(+0.41%) |
Mar 19, 2014 | 4.645 | 4.659 | 4.631 | 4.635 | 594,675 | -0.02(-0.41%) |
Mar 18, 2014 | 4.654 | 4.669 | 4.640 | 4.654 | 566,719 | +0.00(+0.10%) |
Mar 17, 2014 | 4.659 | 4.673 | 4.640 | 4.650 | 662,140 | +0.00(+0.00%) |
Mar 14, 2014 | 4.664 | 4.683 | 4.649 | 4.650 | 530,586 | -0.02(-0.41%) |
Mar 13, 2014 | 4.659 | 4.669 | 4.640 | 4.669 | 631,355 | +0.01(+0.20%) |
Mar 12, 2014 | 4.621 | 4.659 | 4.621 | 4.659 | 534,029 | +0.02(+0.41%) |
Mar 11, 2014 | 4.626 | 4.645 | 4.621 | 4.640 | 524,632 | +0.00(+0.10%) |
Mar 10, 2014 | 4.640 | 4.654 | 4.616 | 4.635 | 657,091 | +0.01(+0.20%) |
Mar 07, 2014 | 4.635 | 4.640 | 4.607 | 4.626 | 553,925 | -0.00(-0.10%) |
Mar 06, 2014 | 4.631 | 4.645 | 4.626 | 4.631 | 399,793 | -0.01(-0.31%) |
Mar 05, 2014 | 4.616 | 4.664 | 4.616 | 4.645 | 804,638 | +0.03(+0.62%) |
Mar 04, 2014 | 4.631 | 4.645 | 4.612 | 4.616 | 461,011 | +0.00(+0.00%) |
Mar 03, 2014 | 4.602 | 4.621 | 4.583 | 4.616 | 592,873 | +0.00(+0.10%) |
Feb 28, 2014 | 4.579 | 4.616 | 4.579 | 4.612 | 554,383 | +0.03(+0.72%) |
Feb 27, 2014 | 4.597 | 4.607 | 4.574 | 4.579 | 719,320 | -0.02(-0.51%) |
Feb 26, 2014 | 4.621 | 4.631 | 4.602 | 4.602 | 794,224 | -0.02(-0.46%) |
Feb 25, 2014 | 4.628 | 4.652 | 4.614 | 4.624 | 730,496 | +0.00(+0.10%) |
Feb 24, 2014 | 4.614 | 4.651 | 4.614 | 4.619 | 801,583 | +0.00(+0.00%) |
Feb 21, 2014 | 4.619 | 4.633 | 4.609 | 4.619 | 692,925 | +0.01(+0.20%) |
Feb 20, 2014 | 4.609 | 4.624 | 4.595 | 4.609 | 726,307 | +0.02(+0.41%) |
Feb 19, 2014 | 4.581 | 4.628 | 4.572 | 4.591 | 1,055,842 | +0.01(+0.21%) |
Feb 18, 2014 | 4.567 | 4.591 | 4.553 | 4.581 | 721,305 | +0.03(+0.62%) |
Feb 14, 2014 | 4.562 | 4.553 | 4.553 | 4.553 | 698,558 | +0.00(+0.00%) |
Feb 13, 2014 | 4.548 | 4.574 | 4.543 | 4.553 | 648,225 | +0.00(+0.00%) |
Feb 12, 2014 | 4.539 | 4.567 | 4.539 | 4.553 | 563,298 | +0.00(+0.00%) |
Feb 11, 2014 | 4.529 | 4.567 | 4.529 | 4.553 | 694,527 | +0.02(+0.42%) |
Feb 10, 2014 | 4.492 | 4.548 | 4.490 | 4.534 | 1,019,950 | +0.04(+0.94%) |
Feb 07, 2014 | 4.459 | 4.506 | 4.459 | 4.492 | 1,071,003 | +0.02(+0.53%) |
Feb 06, 2014 | 4.463 | 4.473 | 4.440 | 4.468 | 700,102 | +0.02(+0.42%) |
Feb 05, 2014 | 4.445 | 4.459 | 4.435 | 4.449 | 513,018 | -0.01(-0.21%) |
Feb 04, 2014 | 4.440 | 4.468 | 4.430 | 4.459 | 586,056 | +0.02(+0.53%) |