Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.692 | 4.738 | 4.688 | 4.738 | 1,712,913 | +0.05(+0.98%) |
Apr 29, 2014 | 4.688 | 4.692 | 4.671 | 4.692 | 1,012,292 | +0.02(+0.45%) |
Apr 28, 2014 | 4.692 | 4.692 | 4.646 | 4.671 | 841,866 | -0.00(-0.09%) |
Apr 25, 2014 | 4.688 | 4.688 | 4.659 | 4.675 | 776,357 | -0.02(-0.36%) |
Apr 24, 2014 | 4.692 | 4.696 | 4.663 | 4.692 | 762,615 | +0.01(+0.18%) |
Apr 23, 2014 | 4.692 | 4.700 | 4.663 | 4.684 | 924,824 | -0.00(-0.09%) |
Apr 22, 2014 | 4.667 | 4.696 | 4.663 | 4.688 | 869,750 | +0.03(+0.63%) |
Apr 21, 2014 | 4.667 | 4.671 | 4.638 | 4.659 | 1,000,598 | -0.01(-0.23%) |
Apr 17, 2014 | 4.669 | 4.669 | 4.669 | 4.669 | 1,237,139 | +0.01(+0.18%) |
Apr 16, 2014 | 4.636 | 4.665 | 4.624 | 4.661 | 1,144,471 | +0.04(+0.81%) |
Apr 15, 2014 | 4.595 | 4.624 | 4.567 | 4.624 | 1,701,853 | +0.04(+0.90%) |
Apr 14, 2014 | 4.574 | 4.599 | 4.566 | 4.582 | 1,221,214 | +0.02(+0.54%) |
Apr 11, 2014 | 4.574 | 4.591 | 4.550 | 4.557 | 1,117,435 | -0.02(-0.54%) |
Apr 10, 2014 | 4.615 | 4.620 | 4.570 | 4.582 | 1,549,545 | -0.02(-0.54%) |
Apr 09, 2014 | 4.591 | 4.607 | 4.566 | 4.607 | 1,090,644 | +0.03(+0.63%) |
Apr 08, 2014 | 4.545 | 4.586 | 4.537 | 4.578 | 1,159,038 | +0.02(+0.55%) |
Apr 07, 2014 | 4.578 | 4.591 | 4.537 | 4.553 | 1,219,907 | -0.05(-0.99%) |
Apr 04, 2014 | 4.611 | 4.649 | 4.574 | 4.599 | 1,217,450 | +0.00(+0.00%) |
Apr 03, 2014 | 4.582 | 4.624 | 4.582 | 4.599 | 1,122,301 | +0.02(+0.36%) |
Apr 02, 2014 | 4.624 | 4.632 | 4.578 | 4.582 | 2,563,372 | -0.05(-1.07%) |
Apr 01, 2014 | 4.628 | 4.644 | 4.620 | 4.632 | 951,411 | +0.02(+0.36%) |
Mar 31, 2014 | 4.632 | 4.640 | 4.611 | 4.615 | 1,119,042 | -0.00(-0.09%) |
Mar 28, 2014 | 4.591 | 4.620 | 4.586 | 4.620 | 1,616,256 | +0.03(+0.72%) |
Mar 27, 2014 | 4.595 | 4.599 | 4.545 | 4.586 | 1,240,260 | -0.00(-0.09%) |
Mar 26, 2014 | 4.615 | 4.620 | 4.586 | 4.591 | 647,264 | -0.00(-0.09%) |
Mar 25, 2014 | 4.595 | 4.611 | 4.570 | 4.595 | 810,272 | +0.01(+0.18%) |
Mar 24, 2014 | 4.615 | 4.624 | 4.557 | 4.586 | 925,849 | -0.02(-0.54%) |
Mar 21, 2014 | 4.628 | 4.644 | 4.599 | 4.611 | 726,849 | -0.01(-0.18%) |
Mar 20, 2014 | 4.607 | 4.628 | 4.595 | 4.620 | 1,102,849 | +0.00(+0.04%) |
Mar 19, 2014 | 4.642 | 4.647 | 4.601 | 4.618 | 821,496 | -0.02(-0.44%) |
Mar 18, 2014 | 4.622 | 4.651 | 4.618 | 4.638 | 1,293,331 | +0.02(+0.44%) |
Mar 17, 2014 | 4.585 | 4.626 | 4.581 | 4.618 | 962,366 | +0.05(+1.08%) |
Mar 14, 2014 | 4.564 | 4.597 | 4.560 | 4.568 | 849,369 | -0.01(-0.18%) |
Mar 13, 2014 | 4.626 | 4.634 | 4.564 | 4.577 | 1,327,136 | -0.05(-1.15%) |
Mar 12, 2014 | 4.593 | 4.638 | 4.593 | 4.630 | 1,208,241 | +0.01(+0.18%) |
Mar 11, 2014 | 4.618 | 4.642 | 4.605 | 4.622 | 1,194,987 | -0.00(-0.09%) |
Mar 10, 2014 | 4.630 | 4.642 | 4.593 | 4.626 | 780,197 | -0.01(-0.27%) |
Mar 07, 2014 | 4.655 | 4.659 | 4.605 | 4.638 | 989,695 | -0.01(-0.18%) |
Mar 06, 2014 | 4.622 | 4.659 | 4.622 | 4.647 | 850,781 | +0.02(+0.53%) |
Mar 05, 2014 | 4.597 | 4.622 | 4.589 | 4.622 | 799,977 | +0.02(+0.36%) |
Mar 04, 2014 | 4.589 | 4.630 | 4.589 | 4.605 | 1,258,458 | +0.04(+0.81%) |
Mar 03, 2014 | 4.560 | 4.577 | 4.532 | 4.568 | 1,300,826 | -0.04(-0.80%) |
Feb 28, 2014 | 4.610 | 4.618 | 4.577 | 4.605 | 1,246,383 | +0.00(+0.09%) |
Feb 27, 2014 | 4.593 | 4.614 | 4.585 | 4.601 | 1,022,473 | +0.00(+0.00%) |
Feb 26, 2014 | 4.593 | 4.614 | 4.585 | 4.601 | 966,878 | +0.01(+0.18%) |
Feb 25, 2014 | 4.597 | 4.614 | 4.577 | 4.593 | 1,172,156 | -0.01(-0.27%) |
Feb 24, 2014 | 4.597 | 4.626 | 4.581 | 4.605 | 1,104,097 | +0.02(+0.54%) |
Feb 21, 2014 | 4.593 | 4.593 | 4.573 | 4.581 | 1,296,924 | +0.00(+0.09%) |
Feb 20, 2014 | 4.556 | 4.585 | 4.536 | 4.577 | 875,998 | +0.02(+0.54%) |
Feb 19, 2014 | 4.548 | 4.577 | 4.523 | 4.552 | 1,503,443 | -0.01(-0.32%) |
Feb 18, 2014 | 4.571 | 4.579 | 4.534 | 4.567 | 997,279 | +0.00(+0.09%) |
Feb 14, 2014 | 4.514 | 4.563 | 4.563 | 4.563 | 1,129,390 | +0.04(+0.90%) |
Feb 13, 2014 | 4.473 | 4.542 | 4.469 | 4.522 | 1,077,869 | +0.01(+0.18%) |
Feb 12, 2014 | 4.530 | 4.538 | 4.497 | 4.514 | 1,065,155 | -0.00(-0.09%) |
Feb 11, 2014 | 4.481 | 4.526 | 4.476 | 4.518 | 1,192,792 | +0.04(+0.91%) |
Feb 10, 2014 | 4.457 | 4.480 | 4.448 | 4.477 | 748,936 | +0.02(+0.37%) |
Feb 07, 2014 | 4.424 | 4.461 | 4.404 | 4.461 | 1,210,676 | +0.06(+1.30%) |
Feb 06, 2014 | 4.359 | 4.412 | 4.359 | 4.404 | 1,320,452 | +0.06(+1.41%) |
Feb 05, 2014 | 4.318 | 4.351 | 4.298 | 4.342 | 1,179,985 | +0.00(+0.09%) |
Feb 04, 2014 | 4.314 | 4.355 | 4.294 | 4.338 | 1,140,831 | +0.06(+1.33%) |