Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.725 | 4.772 | 4.721 | 4.772 | 1,700,754 | +0.05(+0.98%) |
Apr 29, 2014 | 4.721 | 4.725 | 4.704 | 4.725 | 1,005,106 | +0.02(+0.45%) |
Apr 28, 2014 | 4.725 | 4.725 | 4.679 | 4.704 | 835,890 | -0.00(-0.09%) |
Apr 25, 2014 | 4.721 | 4.721 | 4.692 | 4.709 | 770,846 | -0.02(-0.36%) |
Apr 24, 2014 | 4.725 | 4.730 | 4.696 | 4.725 | 757,202 | +0.01(+0.18%) |
Apr 23, 2014 | 4.725 | 4.734 | 4.696 | 4.717 | 918,259 | -0.00(-0.09%) |
Apr 22, 2014 | 4.700 | 4.730 | 4.696 | 4.721 | 863,576 | +0.03(+0.63%) |
Apr 21, 2014 | 4.700 | 4.704 | 4.671 | 4.692 | 993,495 | -0.01(-0.23%) |
Apr 17, 2014 | 4.703 | 4.703 | 4.703 | 4.703 | 1,228,357 | +0.01(+0.18%) |
Apr 16, 2014 | 4.669 | 4.698 | 4.657 | 4.694 | 1,136,347 | +0.04(+0.81%) |
Apr 15, 2014 | 4.628 | 4.657 | 4.599 | 4.657 | 1,689,772 | +0.04(+0.90%) |
Apr 14, 2014 | 4.607 | 4.632 | 4.598 | 4.615 | 1,212,545 | +0.03(+0.54%) |
Apr 11, 2014 | 4.607 | 4.623 | 4.582 | 4.590 | 1,109,503 | -0.03(-0.54%) |
Apr 10, 2014 | 4.648 | 4.653 | 4.603 | 4.615 | 1,538,546 | -0.03(-0.54%) |
Apr 09, 2014 | 4.623 | 4.640 | 4.598 | 4.640 | 1,082,902 | +0.03(+0.63%) |
Apr 08, 2014 | 4.578 | 4.619 | 4.569 | 4.611 | 1,150,811 | +0.03(+0.55%) |
Apr 07, 2014 | 4.611 | 4.623 | 4.569 | 4.586 | 1,211,248 | -0.05(-0.99%) |
Apr 04, 2014 | 4.644 | 4.682 | 4.607 | 4.632 | 1,208,808 | +0.00(+0.00%) |
Apr 03, 2014 | 4.615 | 4.657 | 4.615 | 4.632 | 1,114,334 | +0.02(+0.36%) |
Apr 02, 2014 | 4.657 | 4.665 | 4.611 | 4.615 | 2,545,176 | -0.05(-1.07%) |
Apr 01, 2014 | 4.661 | 4.678 | 4.653 | 4.665 | 944,657 | +0.02(+0.36%) |
Mar 31, 2014 | 4.665 | 4.673 | 4.644 | 4.648 | 1,111,098 | -0.00(-0.09%) |
Mar 28, 2014 | 4.623 | 4.653 | 4.619 | 4.653 | 1,604,783 | +0.03(+0.72%) |
Mar 27, 2014 | 4.628 | 4.632 | 4.578 | 4.619 | 1,231,456 | -0.00(-0.09%) |
Mar 26, 2014 | 4.648 | 4.653 | 4.619 | 4.623 | 642,670 | -0.00(-0.09%) |
Mar 25, 2014 | 4.628 | 4.644 | 4.603 | 4.628 | 804,520 | +0.01(+0.18%) |
Mar 24, 2014 | 4.648 | 4.657 | 4.590 | 4.619 | 919,277 | -0.03(-0.54%) |
Mar 21, 2014 | 4.661 | 4.678 | 4.632 | 4.644 | 721,689 | -0.01(-0.18%) |
Mar 20, 2014 | 4.640 | 4.661 | 4.628 | 4.653 | 1,095,020 | +0.00(+0.04%) |
Mar 19, 2014 | 4.676 | 4.680 | 4.634 | 4.651 | 815,665 | -0.02(-0.44%) |
Mar 18, 2014 | 4.655 | 4.684 | 4.651 | 4.671 | 1,284,151 | +0.02(+0.44%) |
Mar 17, 2014 | 4.618 | 4.659 | 4.614 | 4.651 | 955,534 | +0.05(+1.08%) |
Mar 14, 2014 | 4.597 | 4.630 | 4.593 | 4.601 | 843,340 | -0.01(-0.18%) |
Mar 13, 2014 | 4.659 | 4.667 | 4.597 | 4.609 | 1,317,715 | -0.05(-1.15%) |
Mar 12, 2014 | 4.626 | 4.671 | 4.626 | 4.663 | 1,199,664 | +0.01(+0.18%) |
Mar 11, 2014 | 4.651 | 4.676 | 4.638 | 4.655 | 1,186,505 | -0.00(-0.09%) |
Mar 10, 2014 | 4.663 | 4.676 | 4.626 | 4.659 | 774,659 | -0.01(-0.27%) |
Mar 07, 2014 | 4.688 | 4.692 | 4.638 | 4.671 | 982,670 | -0.01(-0.18%) |
Mar 06, 2014 | 4.655 | 4.692 | 4.655 | 4.680 | 844,741 | +0.02(+0.53%) |
Mar 05, 2014 | 4.630 | 4.655 | 4.622 | 4.655 | 794,298 | +0.02(+0.36%) |
Mar 04, 2014 | 4.622 | 4.663 | 4.622 | 4.638 | 1,249,525 | +0.04(+0.81%) |
Mar 03, 2014 | 4.593 | 4.609 | 4.564 | 4.601 | 1,291,592 | -0.04(-0.80%) |
Feb 28, 2014 | 4.643 | 4.651 | 4.609 | 4.638 | 1,237,535 | +0.00(+0.09%) |
Feb 27, 2014 | 4.626 | 4.647 | 4.618 | 4.634 | 1,015,215 | +0.00(+0.00%) |
Feb 26, 2014 | 4.626 | 4.647 | 4.618 | 4.634 | 960,015 | +0.01(+0.18%) |
Feb 25, 2014 | 4.630 | 4.647 | 4.609 | 4.626 | 1,163,835 | -0.01(-0.27%) |
Feb 24, 2014 | 4.630 | 4.659 | 4.614 | 4.638 | 1,096,259 | +0.02(+0.54%) |
Feb 21, 2014 | 4.626 | 4.626 | 4.605 | 4.614 | 1,287,718 | +0.00(+0.09%) |
Feb 20, 2014 | 4.589 | 4.618 | 4.568 | 4.609 | 869,779 | +0.02(+0.54%) |
Feb 19, 2014 | 4.580 | 4.609 | 4.556 | 4.585 | 1,492,771 | -0.01(-0.32%) |
Feb 18, 2014 | 4.603 | 4.612 | 4.567 | 4.599 | 990,200 | +0.00(+0.09%) |
Feb 14, 2014 | 4.546 | 4.595 | 4.595 | 4.595 | 1,121,373 | +0.04(+0.90%) |
Feb 13, 2014 | 4.505 | 4.575 | 4.501 | 4.554 | 1,070,218 | +0.01(+0.18%) |
Feb 12, 2014 | 4.562 | 4.571 | 4.530 | 4.546 | 1,057,595 | -0.00(-0.09%) |
Feb 11, 2014 | 4.513 | 4.558 | 4.508 | 4.550 | 1,184,326 | +0.04(+0.91%) |
Feb 10, 2014 | 4.488 | 4.513 | 4.480 | 4.509 | 743,620 | +0.02(+0.37%) |
Feb 07, 2014 | 4.456 | 4.493 | 4.435 | 4.493 | 1,202,083 | +0.06(+1.30%) |
Feb 06, 2014 | 4.390 | 4.443 | 4.390 | 4.435 | 1,311,079 | +0.06(+1.41%) |
Feb 05, 2014 | 4.349 | 4.382 | 4.328 | 4.373 | 1,171,609 | +0.00(+0.09%) |
Feb 04, 2014 | 4.345 | 4.386 | 4.324 | 4.369 | 1,132,733 | +0.06(+1.33%) |