Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 4.028 | 4.037 | 3.966 | 3.970 | 623,506 | -0.04(-0.89%) |
Jan 31, 2014 | 3.979 | 4.006 | 3.975 | 4.006 | 594,126 | +0.00(+0.00%) |
Jan 30, 2014 | 4.046 | 4.046 | 4.002 | 4.006 | 528,159 | -0.02(-0.55%) |
Jan 29, 2014 | 4.019 | 4.046 | 4.010 | 4.028 | 627,920 | +0.00(+0.11%) |
Jan 28, 2014 | 4.006 | 4.024 | 3.993 | 4.024 | 472,478 | +0.03(+0.78%) |
Jan 27, 2014 | 4.024 | 4.024 | 3.984 | 3.993 | 783,859 | -0.01(-0.33%) |
Jan 24, 2014 | 4.055 | 4.059 | 4.006 | 4.006 | 742,351 | -0.04(-1.10%) |
Jan 23, 2014 | 4.051 | 4.073 | 4.042 | 4.051 | 610,811 | +0.01(+0.33%) |
Jan 22, 2014 | 4.055 | 4.064 | 4.037 | 4.037 | 494,715 | -0.01(-0.22%) |
Jan 21, 2014 | 4.051 | 4.059 | 4.033 | 4.046 | 897,526 | +0.01(+0.33%) |
Jan 17, 2014 | 4.010 | 4.033 | 4.033 | 4.033 | 694,335 | +0.02(+0.56%) |
Jan 16, 2014 | 4.015 | 4.037 | 4.010 | 4.010 | 628,982 | +0.00(+0.00%) |
Jan 15, 2014 | 3.993 | 4.010 | 3.988 | 4.010 | 626,670 | +0.02(+0.45%) |
Jan 14, 2014 | 3.993 | 3.997 | 3.975 | 3.993 | 638,741 | +0.00(+0.00%) |
Jan 13, 2014 | 4.002 | 4.010 | 3.993 | 3.993 | 787,519 | +0.00(+0.04%) |
Jan 10, 2014 | 3.947 | 3.991 | 3.947 | 3.991 | 690,304 | +0.04(+1.01%) |
Jan 09, 2014 | 3.938 | 3.956 | 3.938 | 3.951 | 426,702 | +0.01(+0.22%) |
Jan 08, 2014 | 3.925 | 3.956 | 3.925 | 3.942 | 694,259 | +0.00(+0.11%) |
Jan 07, 2014 | 3.956 | 3.956 | 3.934 | 3.938 | 561,809 | +0.00(+0.11%) |
Jan 06, 2014 | 3.938 | 3.965 | 3.934 | 3.934 | 525,973 | -0.00(-0.11%) |
Jan 03, 2014 | 3.912 | 3.951 | 3.894 | 3.938 | 838,774 | +0.01(+0.23%) |