Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.631 | 4.640 | 4.611 | 4.615 | 1,119,220 | -0.00(-0.09%) |
Mar 28, 2014 | 4.590 | 4.619 | 4.586 | 4.619 | 1,616,513 | +0.03(+0.72%) |
Mar 27, 2014 | 4.594 | 4.598 | 4.544 | 4.586 | 1,240,458 | -0.00(-0.09%) |
Mar 26, 2014 | 4.615 | 4.619 | 4.586 | 4.590 | 647,368 | -0.00(-0.09%) |
Mar 25, 2014 | 4.594 | 4.611 | 4.569 | 4.594 | 810,401 | +0.01(+0.18%) |
Mar 24, 2014 | 4.615 | 4.623 | 4.557 | 4.586 | 925,997 | -0.02(-0.54%) |
Mar 21, 2014 | 4.627 | 4.644 | 4.598 | 4.611 | 726,965 | -0.01(-0.18%) |
Mar 20, 2014 | 4.606 | 4.627 | 4.594 | 4.619 | 1,103,025 | +0.00(+0.04%) |
Mar 19, 2014 | 4.642 | 4.646 | 4.601 | 4.617 | 821,627 | -0.02(-0.44%) |
Mar 18, 2014 | 4.621 | 4.650 | 4.617 | 4.638 | 1,293,538 | +0.02(+0.44%) |
Mar 17, 2014 | 4.584 | 4.625 | 4.580 | 4.617 | 962,519 | +0.05(+1.08%) |
Mar 14, 2014 | 4.564 | 4.596 | 4.560 | 4.568 | 849,504 | -0.01(-0.18%) |
Mar 13, 2014 | 4.625 | 4.633 | 4.564 | 4.576 | 1,327,347 | -0.05(-1.15%) |
Mar 12, 2014 | 4.592 | 4.638 | 4.592 | 4.629 | 1,208,434 | +0.01(+0.18%) |
Mar 11, 2014 | 4.617 | 4.642 | 4.605 | 4.621 | 1,195,178 | -0.00(-0.09%) |
Mar 10, 2014 | 4.629 | 4.642 | 4.592 | 4.625 | 780,322 | -0.01(-0.27%) |
Mar 07, 2014 | 4.654 | 4.658 | 4.605 | 4.638 | 989,853 | -0.01(-0.18%) |
Mar 06, 2014 | 4.621 | 4.658 | 4.621 | 4.646 | 850,916 | +0.02(+0.53%) |
Mar 05, 2014 | 4.596 | 4.621 | 4.588 | 4.621 | 800,104 | +0.02(+0.36%) |
Mar 04, 2014 | 4.588 | 4.629 | 4.588 | 4.605 | 1,258,659 | +0.04(+0.81%) |
Mar 03, 2014 | 4.560 | 4.576 | 4.531 | 4.568 | 1,301,033 | -0.04(-0.80%) |
Feb 28, 2014 | 4.609 | 4.617 | 4.576 | 4.605 | 1,246,582 | +0.00(+0.09%) |
Feb 27, 2014 | 4.592 | 4.613 | 4.584 | 4.601 | 1,022,636 | +0.00(+0.00%) |
Feb 26, 2014 | 4.592 | 4.613 | 4.584 | 4.601 | 967,033 | +0.01(+0.18%) |
Feb 25, 2014 | 4.596 | 4.613 | 4.576 | 4.592 | 1,172,343 | -0.01(-0.27%) |
Feb 24, 2014 | 4.596 | 4.625 | 4.580 | 4.605 | 1,104,273 | +0.02(+0.54%) |
Feb 21, 2014 | 4.592 | 4.592 | 4.572 | 4.580 | 1,297,131 | +0.00(+0.09%) |
Feb 20, 2014 | 4.555 | 4.584 | 4.535 | 4.576 | 876,137 | +0.02(+0.54%) |
Feb 19, 2014 | 4.547 | 4.576 | 4.523 | 4.551 | 1,503,682 | -0.01(-0.32%) |
Feb 18, 2014 | 4.570 | 4.578 | 4.533 | 4.566 | 997,438 | +0.00(+0.09%) |
Feb 14, 2014 | 4.513 | 4.562 | 4.562 | 4.562 | 1,129,570 | +0.04(+0.90%) |
Feb 13, 2014 | 4.472 | 4.542 | 4.468 | 4.521 | 1,078,041 | +0.01(+0.18%) |
Feb 12, 2014 | 4.529 | 4.537 | 4.497 | 4.513 | 1,065,325 | -0.00(-0.09%) |
Feb 11, 2014 | 4.480 | 4.525 | 4.476 | 4.517 | 1,192,983 | +0.04(+0.91%) |
Feb 10, 2014 | 4.456 | 4.480 | 4.448 | 4.476 | 749,056 | +0.02(+0.37%) |
Feb 07, 2014 | 4.423 | 4.460 | 4.403 | 4.460 | 1,210,870 | +0.06(+1.30%) |
Feb 06, 2014 | 4.358 | 4.411 | 4.358 | 4.403 | 1,320,662 | +0.06(+1.41%) |
Feb 05, 2014 | 4.317 | 4.350 | 4.297 | 4.342 | 1,180,174 | +0.00(+0.09%) |
Feb 04, 2014 | 4.313 | 4.354 | 4.293 | 4.338 | 1,141,013 | +0.06(+1.33%) |
Feb 03, 2014 | 4.399 | 4.411 | 4.277 | 4.281 | 1,433,936 | -0.12(-2.69%) |
Jan 31, 2014 | 4.399 | 4.423 | 4.378 | 4.399 | 1,322,252 | -0.01(-0.18%) |
Jan 30, 2014 | 4.411 | 4.419 | 4.378 | 4.407 | 979,159 | +0.04(+0.93%) |
Jan 29, 2014 | 4.387 | 4.407 | 4.358 | 4.366 | 927,309 | -0.04(-1.02%) |
Jan 28, 2014 | 4.391 | 4.419 | 4.383 | 4.411 | 1,024,472 | +0.04(+0.84%) |
Jan 27, 2014 | 4.456 | 4.460 | 4.346 | 4.374 | 1,604,799 | -0.09(-2.01%) |
Jan 24, 2014 | 4.513 | 4.513 | 4.444 | 4.464 | 1,164,791 | -0.07(-1.53%) |
Jan 23, 2014 | 4.550 | 4.550 | 4.509 | 4.533 | 1,221,363 | -0.03(-0.63%) |
Jan 22, 2014 | 4.554 | 4.570 | 4.533 | 4.562 | 1,603,683 | +0.02(+0.49%) |
Jan 21, 2014 | 4.536 | 4.540 | 4.499 | 4.540 | 1,192,375 | +0.03(+0.63%) |
Jan 17, 2014 | 4.503 | 4.511 | 4.511 | 4.511 | 851,675 | -0.00(-0.09%) |
Jan 16, 2014 | 4.515 | 4.515 | 4.475 | 4.515 | 1,045,658 | -0.00(-0.09%) |
Jan 15, 2014 | 4.459 | 4.524 | 4.451 | 4.520 | 1,422,956 | +0.06(+1.36%) |
Jan 14, 2014 | 4.406 | 4.459 | 4.402 | 4.459 | 1,071,018 | +0.07(+1.57%) |
Jan 13, 2014 | 4.455 | 4.467 | 4.378 | 4.390 | 1,237,920 | -0.06(-1.45%) |
Jan 10, 2014 | 4.467 | 4.471 | 4.431 | 4.455 | 838,520 | -0.00(-0.09%) |
Jan 09, 2014 | 4.459 | 4.467 | 4.426 | 4.459 | 1,054,039 | +0.00(+0.00%) |
Jan 08, 2014 | 4.418 | 4.459 | 4.414 | 4.459 | 1,476,191 | +0.03(+0.64%) |
Jan 07, 2014 | 4.426 | 4.447 | 4.414 | 4.431 | 1,423,247 | +0.07(+1.58%) |
Jan 06, 2014 | 4.390 | 4.390 | 4.362 | 4.362 | 1,218,939 | -0.00(-0.09%) |
Jan 03, 2014 | 4.370 | 4.386 | 4.346 | 4.366 | 1,024,667 | -0.01(-0.18%) |