Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.307 | 4.325 | 4.307 | 4.325 | 333,441 | +0.01(+0.32%) |
Apr 29, 2014 | 4.316 | 4.328 | 4.307 | 4.311 | 645,774 | -0.00(-0.11%) |
Apr 28, 2014 | 4.311 | 4.330 | 4.302 | 4.316 | 537,105 | +0.00(+0.00%) |
Apr 25, 2014 | 4.307 | 4.316 | 4.298 | 4.316 | 446,814 | +0.00(+0.00%) |
Apr 24, 2014 | 4.307 | 4.316 | 4.298 | 4.316 | 619,591 | +0.02(+0.42%) |
Apr 23, 2014 | 4.298 | 4.316 | 4.284 | 4.298 | 697,008 | +0.00(+0.11%) |
Apr 22, 2014 | 4.275 | 4.298 | 4.275 | 4.293 | 392,834 | +0.02(+0.43%) |
Apr 21, 2014 | 4.275 | 4.284 | 4.261 | 4.275 | 491,297 | +0.00(+0.00%) |
Apr 17, 2014 | 4.261 | 4.275 | 4.275 | 4.275 | 405,907 | +0.01(+0.21%) |
Apr 16, 2014 | 4.239 | 4.275 | 4.229 | 4.266 | 501,139 | +0.03(+0.64%) |
Apr 15, 2014 | 4.211 | 4.239 | 4.211 | 4.239 | 499,718 | +0.03(+0.65%) |
Apr 14, 2014 | 4.229 | 4.229 | 4.198 | 4.211 | 523,103 | -0.01(-0.22%) |
Apr 11, 2014 | 4.193 | 4.225 | 4.189 | 4.220 | 339,176 | +0.02(+0.58%) |
Apr 10, 2014 | 4.219 | 4.223 | 4.192 | 4.196 | 575,517 | -0.02(-0.54%) |
Apr 09, 2014 | 4.201 | 4.223 | 4.196 | 4.219 | 550,431 | +0.01(+0.21%) |
Apr 08, 2014 | 4.183 | 4.210 | 4.183 | 4.210 | 665,069 | +0.02(+0.54%) |
Apr 07, 2014 | 4.192 | 4.201 | 4.178 | 4.187 | 440,260 | -0.01(-0.22%) |
Apr 04, 2014 | 4.196 | 4.205 | 4.187 | 4.196 | 628,129 | +0.01(+0.32%) |
Apr 03, 2014 | 4.192 | 4.192 | 4.178 | 4.183 | 664,816 | -0.02(-0.43%) |
Apr 02, 2014 | 4.201 | 4.210 | 4.183 | 4.201 | 589,784 | -0.01(-0.32%) |
Apr 01, 2014 | 4.210 | 4.214 | 4.192 | 4.214 | 651,925 | +0.02(+0.43%) |
Mar 31, 2014 | 4.183 | 4.196 | 4.178 | 4.196 | 674,451 | +0.01(+0.32%) |
Mar 28, 2014 | 4.169 | 4.201 | 4.169 | 4.183 | 544,965 | +0.01(+0.22%) |
Mar 27, 2014 | 4.192 | 4.192 | 4.174 | 4.174 | 629,821 | -0.02(-0.43%) |
Mar 26, 2014 | 4.201 | 4.201 | 4.183 | 4.192 | 450,373 | +0.00(+0.11%) |
Mar 25, 2014 | 4.183 | 4.201 | 4.178 | 4.187 | 451,064 | +0.00(+0.11%) |
Mar 24, 2014 | 4.183 | 4.196 | 4.183 | 4.183 | 344,826 | -0.01(-0.22%) |
Mar 21, 2014 | 4.156 | 4.201 | 4.156 | 4.192 | 754,376 | +0.04(+0.87%) |
Mar 20, 2014 | 4.160 | 4.169 | 4.142 | 4.156 | 467,486 | -0.00(-0.11%) |
Mar 19, 2014 | 4.183 | 4.201 | 4.156 | 4.160 | 645,982 | -0.03(-0.65%) |
Mar 18, 2014 | 4.196 | 4.199 | 4.174 | 4.187 | 582,336 | +0.00(+0.00%) |
Mar 17, 2014 | 4.174 | 4.201 | 4.169 | 4.187 | 524,125 | +0.01(+0.32%) |
Mar 14, 2014 | 4.169 | 4.183 | 4.165 | 4.174 | 344,974 | -0.00(-0.11%) |
Mar 13, 2014 | 4.165 | 4.178 | 4.160 | 4.178 | 429,644 | +0.01(+0.33%) |
Mar 12, 2014 | 4.151 | 4.169 | 4.146 | 4.165 | 358,625 | +0.01(+0.14%) |
Mar 11, 2014 | 4.159 | 4.160 | 4.141 | 4.159 | 595,335 | +0.00(+0.11%) |
Mar 10, 2014 | 4.141 | 4.159 | 4.132 | 4.154 | 731,670 | +0.01(+0.22%) |
Mar 07, 2014 | 4.172 | 4.180 | 4.136 | 4.145 | 555,839 | -0.03(-0.65%) |
Mar 06, 2014 | 4.154 | 4.190 | 4.154 | 4.172 | 487,500 | +0.02(+0.43%) |
Mar 05, 2014 | 4.159 | 4.168 | 4.154 | 4.154 | 426,882 | -0.01(-0.22%) |
Mar 04, 2014 | 4.190 | 4.190 | 4.158 | 4.163 | 587,979 | -0.01(-0.22%) |
Mar 03, 2014 | 4.154 | 4.190 | 4.145 | 4.172 | 639,798 | +0.01(+0.32%) |
Feb 28, 2014 | 4.145 | 4.163 | 4.141 | 4.159 | 501,062 | +0.01(+0.32%) |
Feb 27, 2014 | 4.127 | 4.163 | 4.127 | 4.145 | 695,228 | +0.01(+0.33%) |
Feb 26, 2014 | 4.118 | 4.150 | 4.118 | 4.132 | 582,758 | +0.01(+0.22%) |
Feb 25, 2014 | 4.118 | 4.136 | 4.114 | 4.123 | 413,599 | +0.00(+0.00%) |
Feb 24, 2014 | 4.136 | 4.150 | 4.123 | 4.123 | 386,590 | -0.01(-0.33%) |
Feb 21, 2014 | 4.118 | 4.145 | 4.118 | 4.136 | 610,881 | +0.02(+0.55%) |
Feb 20, 2014 | 4.091 | 4.118 | 4.091 | 4.114 | 433,001 | +0.01(+0.33%) |
Feb 19, 2014 | 4.073 | 4.109 | 4.073 | 4.100 | 548,431 | +0.02(+0.55%) |
Feb 18, 2014 | 4.064 | 4.091 | 4.064 | 4.078 | 601,120 | +0.00(+0.11%) |
Feb 14, 2014 | 4.060 | 4.073 | 4.073 | 4.073 | 363,352 | +0.01(+0.22%) |
Feb 13, 2014 | 4.051 | 4.069 | 4.051 | 4.064 | 421,450 | -0.00(-0.11%) |
Feb 12, 2014 | 4.069 | 4.091 | 4.064 | 4.069 | 777,858 | +0.01(+0.26%) |
Feb 11, 2014 | 4.072 | 4.072 | 4.032 | 4.058 | 619,737 | +0.01(+0.22%) |
Feb 10, 2014 | 4.023 | 4.049 | 4.023 | 4.049 | 585,990 | +0.02(+0.55%) |
Feb 07, 2014 | 4.014 | 4.041 | 4.009 | 4.027 | 500,779 | +0.01(+0.33%) |
Feb 06, 2014 | 3.992 | 4.018 | 3.992 | 4.014 | 326,036 | +0.02(+0.56%) |
Feb 05, 2014 | 3.987 | 3.996 | 3.987 | 3.992 | 340,959 | -0.01(-0.33%) |
Feb 04, 2014 | 4.018 | 4.018 | 3.965 | 4.005 | 551,647 | +0.04(+0.90%) |