Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.308 | 4.326 | 4.308 | 4.326 | 333,350 | +0.01(+0.32%) |
Apr 29, 2014 | 4.317 | 4.329 | 4.308 | 4.313 | 645,598 | -0.00(-0.11%) |
Apr 28, 2014 | 4.313 | 4.331 | 4.303 | 4.317 | 536,958 | +0.00(+0.00%) |
Apr 25, 2014 | 4.308 | 4.317 | 4.299 | 4.317 | 446,692 | +0.00(+0.00%) |
Apr 24, 2014 | 4.308 | 4.317 | 4.299 | 4.317 | 619,421 | +0.02(+0.42%) |
Apr 23, 2014 | 4.299 | 4.317 | 4.285 | 4.299 | 696,817 | +0.00(+0.11%) |
Apr 22, 2014 | 4.276 | 4.299 | 4.276 | 4.294 | 392,727 | +0.02(+0.43%) |
Apr 21, 2014 | 4.276 | 4.285 | 4.262 | 4.276 | 491,162 | +0.00(+0.00%) |
Apr 17, 2014 | 4.262 | 4.276 | 4.276 | 4.276 | 405,795 | +0.01(+0.21%) |
Apr 16, 2014 | 4.240 | 4.276 | 4.231 | 4.267 | 501,001 | +0.03(+0.64%) |
Apr 15, 2014 | 4.212 | 4.240 | 4.212 | 4.240 | 499,581 | +0.03(+0.65%) |
Apr 14, 2014 | 4.231 | 4.231 | 4.199 | 4.212 | 522,960 | -0.01(-0.22%) |
Apr 11, 2014 | 4.194 | 4.226 | 4.190 | 4.222 | 339,083 | +0.02(+0.58%) |
Apr 10, 2014 | 4.220 | 4.224 | 4.193 | 4.197 | 575,360 | -0.02(-0.54%) |
Apr 09, 2014 | 4.202 | 4.224 | 4.197 | 4.220 | 550,281 | +0.01(+0.21%) |
Apr 08, 2014 | 4.184 | 4.211 | 4.184 | 4.211 | 664,887 | +0.02(+0.54%) |
Apr 07, 2014 | 4.193 | 4.202 | 4.179 | 4.188 | 440,139 | -0.01(-0.22%) |
Apr 04, 2014 | 4.197 | 4.206 | 4.188 | 4.197 | 627,957 | +0.01(+0.32%) |
Apr 03, 2014 | 4.193 | 4.193 | 4.179 | 4.184 | 664,634 | -0.02(-0.43%) |
Apr 02, 2014 | 4.202 | 4.211 | 4.184 | 4.202 | 589,623 | -0.01(-0.32%) |
Apr 01, 2014 | 4.211 | 4.215 | 4.193 | 4.215 | 651,746 | +0.02(+0.43%) |
Mar 31, 2014 | 4.184 | 4.197 | 4.179 | 4.197 | 674,267 | +0.01(+0.32%) |
Mar 28, 2014 | 4.170 | 4.202 | 4.170 | 4.184 | 544,816 | +0.01(+0.22%) |
Mar 27, 2014 | 4.193 | 4.193 | 4.175 | 4.175 | 629,648 | -0.02(-0.43%) |
Mar 26, 2014 | 4.202 | 4.202 | 4.184 | 4.193 | 450,250 | +0.00(+0.11%) |
Mar 25, 2014 | 4.184 | 4.202 | 4.179 | 4.188 | 450,940 | +0.00(+0.11%) |
Mar 24, 2014 | 4.184 | 4.197 | 4.184 | 4.184 | 344,731 | -0.01(-0.22%) |
Mar 21, 2014 | 4.157 | 4.202 | 4.157 | 4.193 | 754,170 | +0.04(+0.87%) |
Mar 20, 2014 | 4.161 | 4.170 | 4.143 | 4.157 | 467,359 | -0.00(-0.11%) |
Mar 19, 2014 | 4.184 | 4.202 | 4.157 | 4.161 | 645,806 | -0.03(-0.65%) |
Mar 18, 2014 | 4.197 | 4.200 | 4.175 | 4.188 | 582,177 | +0.00(+0.00%) |
Mar 17, 2014 | 4.175 | 4.202 | 4.170 | 4.188 | 523,982 | +0.01(+0.32%) |
Mar 14, 2014 | 4.170 | 4.184 | 4.166 | 4.175 | 344,880 | -0.00(-0.11%) |
Mar 13, 2014 | 4.166 | 4.179 | 4.161 | 4.179 | 429,526 | +0.01(+0.33%) |
Mar 12, 2014 | 4.152 | 4.170 | 4.148 | 4.166 | 358,527 | +0.01(+0.14%) |
Mar 11, 2014 | 4.160 | 4.161 | 4.142 | 4.160 | 595,172 | +0.00(+0.11%) |
Mar 10, 2014 | 4.142 | 4.160 | 4.133 | 4.155 | 731,470 | +0.01(+0.22%) |
Mar 07, 2014 | 4.173 | 4.182 | 4.137 | 4.146 | 555,687 | -0.03(-0.65%) |
Mar 06, 2014 | 4.155 | 4.191 | 4.155 | 4.173 | 487,366 | +0.02(+0.43%) |
Mar 05, 2014 | 4.160 | 4.169 | 4.155 | 4.155 | 426,765 | -0.01(-0.22%) |
Mar 04, 2014 | 4.191 | 4.191 | 4.160 | 4.164 | 587,818 | -0.01(-0.21%) |
Mar 03, 2014 | 4.155 | 4.191 | 4.146 | 4.173 | 639,623 | +0.01(+0.32%) |
Feb 28, 2014 | 4.146 | 4.164 | 4.142 | 4.160 | 500,925 | +0.01(+0.32%) |
Feb 27, 2014 | 4.128 | 4.164 | 4.128 | 4.146 | 695,038 | +0.01(+0.33%) |
Feb 26, 2014 | 4.119 | 4.151 | 4.119 | 4.133 | 582,599 | +0.01(+0.22%) |
Feb 25, 2014 | 4.119 | 4.137 | 4.115 | 4.124 | 413,486 | +0.00(+0.00%) |
Feb 24, 2014 | 4.137 | 4.151 | 4.124 | 4.124 | 386,485 | -0.01(-0.33%) |
Feb 21, 2014 | 4.119 | 4.146 | 4.119 | 4.137 | 610,714 | +0.02(+0.55%) |
Feb 20, 2014 | 4.092 | 4.119 | 4.092 | 4.115 | 432,883 | +0.01(+0.33%) |
Feb 19, 2014 | 4.074 | 4.110 | 4.074 | 4.101 | 548,281 | +0.02(+0.55%) |
Feb 18, 2014 | 4.065 | 4.092 | 4.065 | 4.079 | 600,955 | +0.00(+0.11%) |
Feb 14, 2014 | 4.061 | 4.074 | 4.074 | 4.074 | 363,252 | +0.01(+0.22%) |
Feb 13, 2014 | 4.052 | 4.070 | 4.052 | 4.065 | 421,335 | -0.00(-0.11%) |
Feb 12, 2014 | 4.070 | 4.092 | 4.065 | 4.070 | 777,645 | +0.01(+0.26%) |
Feb 11, 2014 | 4.073 | 4.073 | 4.033 | 4.059 | 619,568 | +0.01(+0.22%) |
Feb 10, 2014 | 4.024 | 4.051 | 4.024 | 4.051 | 585,829 | +0.02(+0.55%) |
Feb 07, 2014 | 4.015 | 4.042 | 4.010 | 4.028 | 500,642 | +0.01(+0.33%) |
Feb 06, 2014 | 3.993 | 4.019 | 3.993 | 4.015 | 325,947 | +0.02(+0.56%) |
Feb 05, 2014 | 3.988 | 3.997 | 3.988 | 3.993 | 340,866 | -0.01(-0.33%) |
Feb 04, 2014 | 4.019 | 4.019 | 3.966 | 4.006 | 551,496 | +0.04(+0.90%) |