Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 4.477 | 4.496 | 4.430 | 4.434 | 778,049 | -0.06(-1.36%) |
Jan 31, 2014 | 4.467 | 4.496 | 4.453 | 4.496 | 625,125 | +0.03(+0.63%) |
Jan 30, 2014 | 4.467 | 4.486 | 4.448 | 4.467 | 772,488 | +0.01(+0.21%) |
Jan 29, 2014 | 4.463 | 4.477 | 4.448 | 4.458 | 943,816 | +0.01(+0.16%) |
Jan 28, 2014 | 4.437 | 4.479 | 4.437 | 4.451 | 807,204 | +0.02(+0.53%) |
Jan 27, 2014 | 4.427 | 4.441 | 4.418 | 4.427 | 764,840 | +0.00(+0.11%) |
Jan 24, 2014 | 4.427 | 4.441 | 4.418 | 4.423 | 777,300 | -0.02(-0.53%) |
Jan 23, 2014 | 4.418 | 4.446 | 4.418 | 4.446 | 702,176 | +0.01(+0.21%) |
Jan 22, 2014 | 4.441 | 4.455 | 4.432 | 4.437 | 607,923 | +0.00(+0.11%) |
Jan 21, 2014 | 4.427 | 4.441 | 4.399 | 4.432 | 1,260,067 | +0.03(+0.74%) |
Jan 17, 2014 | 4.409 | 4.399 | 4.399 | 4.399 | 949,690 | -0.00(-0.11%) |
Jan 16, 2014 | 4.418 | 4.441 | 4.399 | 4.404 | 853,546 | -0.01(-0.32%) |
Jan 15, 2014 | 4.418 | 4.441 | 4.399 | 4.418 | 813,713 | +0.00(+0.00%) |
Jan 14, 2014 | 4.413 | 4.441 | 4.409 | 4.418 | 804,359 | -0.01(-0.21%) |
Jan 13, 2014 | 4.441 | 4.470 | 4.423 | 4.427 | 955,662 | -0.04(-0.94%) |
Jan 10, 2014 | 4.418 | 4.470 | 4.413 | 4.470 | 1,065,002 | +0.07(+1.49%) |
Jan 09, 2014 | 4.376 | 4.404 | 4.371 | 4.404 | 834,713 | +0.04(+0.86%) |
Jan 08, 2014 | 4.353 | 4.376 | 4.348 | 4.367 | 747,183 | +0.01(+0.32%) |
Jan 07, 2014 | 4.371 | 4.390 | 4.348 | 4.353 | 1,132,471 | -0.02(-0.43%) |
Jan 06, 2014 | 4.418 | 4.427 | 4.348 | 4.371 | 2,345,555 | -0.06(-1.27%) |
Jan 03, 2014 | 4.395 | 4.441 | 4.395 | 4.427 | 995,461 | +0.03(+0.69%) |