Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.337 | 4.355 | 4.337 | 4.355 | 331,145 | +0.01(+0.32%) |
Apr 29, 2014 | 4.346 | 4.358 | 4.337 | 4.341 | 641,327 | -0.00(-0.11%) |
Apr 28, 2014 | 4.341 | 4.360 | 4.332 | 4.346 | 533,406 | +0.00(+0.00%) |
Apr 25, 2014 | 4.337 | 4.346 | 4.328 | 4.346 | 443,736 | +0.00(+0.00%) |
Apr 24, 2014 | 4.337 | 4.346 | 4.328 | 4.346 | 615,323 | +0.02(+0.42%) |
Apr 23, 2014 | 4.328 | 4.346 | 4.314 | 4.328 | 692,207 | +0.00(+0.11%) |
Apr 22, 2014 | 4.305 | 4.328 | 4.305 | 4.323 | 390,129 | +0.02(+0.43%) |
Apr 21, 2014 | 4.305 | 4.314 | 4.291 | 4.305 | 487,913 | +0.00(+0.00%) |
Apr 17, 2014 | 4.291 | 4.305 | 4.305 | 4.305 | 403,111 | +0.01(+0.21%) |
Apr 16, 2014 | 4.268 | 4.305 | 4.259 | 4.295 | 497,687 | +0.03(+0.64%) |
Apr 15, 2014 | 4.241 | 4.268 | 4.241 | 4.268 | 496,276 | +0.03(+0.65%) |
Apr 14, 2014 | 4.259 | 4.259 | 4.227 | 4.241 | 519,500 | -0.01(-0.22%) |
Apr 11, 2014 | 4.222 | 4.254 | 4.218 | 4.250 | 336,840 | +0.02(+0.58%) |
Apr 10, 2014 | 4.248 | 4.253 | 4.221 | 4.225 | 571,554 | -0.02(-0.54%) |
Apr 09, 2014 | 4.230 | 4.253 | 4.225 | 4.248 | 546,640 | +0.01(+0.21%) |
Apr 08, 2014 | 4.212 | 4.239 | 4.212 | 4.239 | 660,488 | +0.02(+0.54%) |
Apr 07, 2014 | 4.221 | 4.230 | 4.207 | 4.216 | 437,227 | -0.01(-0.22%) |
Apr 04, 2014 | 4.225 | 4.234 | 4.216 | 4.225 | 623,803 | +0.01(+0.32%) |
Apr 03, 2014 | 4.221 | 4.221 | 4.207 | 4.212 | 660,237 | -0.02(-0.43%) |
Apr 02, 2014 | 4.230 | 4.239 | 4.212 | 4.230 | 585,722 | -0.01(-0.32%) |
Apr 01, 2014 | 4.239 | 4.243 | 4.221 | 4.243 | 647,434 | +0.02(+0.43%) |
Mar 31, 2014 | 4.212 | 4.225 | 4.207 | 4.225 | 669,806 | +0.01(+0.32%) |
Mar 28, 2014 | 4.198 | 4.230 | 4.198 | 4.212 | 541,212 | +0.01(+0.22%) |
Mar 27, 2014 | 4.221 | 4.221 | 4.203 | 4.203 | 625,483 | -0.02(-0.43%) |
Mar 26, 2014 | 4.230 | 4.230 | 4.212 | 4.221 | 447,271 | +0.00(+0.11%) |
Mar 25, 2014 | 4.212 | 4.230 | 4.207 | 4.216 | 447,957 | +0.00(+0.11%) |
Mar 24, 2014 | 4.212 | 4.225 | 4.212 | 4.212 | 342,451 | -0.01(-0.22%) |
Mar 21, 2014 | 4.184 | 4.230 | 4.184 | 4.221 | 749,181 | +0.04(+0.87%) |
Mar 20, 2014 | 4.189 | 4.198 | 4.171 | 4.184 | 464,267 | -0.00(-0.11%) |
Mar 19, 2014 | 4.212 | 4.230 | 4.184 | 4.189 | 641,533 | -0.03(-0.65%) |
Mar 18, 2014 | 4.225 | 4.228 | 4.203 | 4.216 | 578,326 | +0.00(+0.00%) |
Mar 17, 2014 | 4.203 | 4.230 | 4.198 | 4.216 | 520,516 | +0.01(+0.32%) |
Mar 14, 2014 | 4.198 | 4.212 | 4.193 | 4.203 | 342,598 | -0.00(-0.11%) |
Mar 13, 2014 | 4.193 | 4.207 | 4.189 | 4.207 | 426,685 | +0.01(+0.33%) |
Mar 12, 2014 | 4.180 | 4.198 | 4.175 | 4.193 | 356,155 | +0.01(+0.14%) |
Mar 11, 2014 | 4.187 | 4.189 | 4.169 | 4.187 | 591,235 | +0.00(+0.11%) |
Mar 10, 2014 | 4.169 | 4.187 | 4.160 | 4.183 | 726,631 | +0.01(+0.22%) |
Mar 07, 2014 | 4.201 | 4.209 | 4.165 | 4.174 | 552,011 | -0.03(-0.65%) |
Mar 06, 2014 | 4.183 | 4.219 | 4.183 | 4.201 | 484,142 | +0.02(+0.43%) |
Mar 05, 2014 | 4.187 | 4.196 | 4.183 | 4.183 | 423,942 | -0.01(-0.22%) |
Mar 04, 2014 | 4.219 | 4.219 | 4.187 | 4.192 | 583,929 | -0.01(-0.21%) |
Mar 03, 2014 | 4.183 | 4.219 | 4.174 | 4.201 | 635,391 | +0.01(+0.32%) |
Feb 28, 2014 | 4.174 | 4.192 | 4.169 | 4.187 | 497,611 | +0.01(+0.32%) |
Feb 27, 2014 | 4.156 | 4.192 | 4.156 | 4.174 | 690,439 | +0.01(+0.33%) |
Feb 26, 2014 | 4.147 | 4.178 | 4.147 | 4.160 | 578,744 | +0.01(+0.22%) |
Feb 25, 2014 | 4.147 | 4.165 | 4.142 | 4.151 | 410,750 | +0.00(+0.00%) |
Feb 24, 2014 | 4.165 | 4.178 | 4.151 | 4.151 | 383,928 | -0.01(-0.33%) |
Feb 21, 2014 | 4.147 | 4.174 | 4.147 | 4.165 | 606,674 | +0.02(+0.55%) |
Feb 20, 2014 | 4.120 | 4.147 | 4.120 | 4.142 | 430,019 | +0.01(+0.33%) |
Feb 19, 2014 | 4.102 | 4.138 | 4.102 | 4.129 | 544,654 | +0.02(+0.55%) |
Feb 18, 2014 | 4.093 | 4.120 | 4.093 | 4.106 | 596,979 | +0.00(+0.11%) |
Feb 14, 2014 | 4.088 | 4.102 | 4.102 | 4.102 | 360,849 | +0.01(+0.22%) |
Feb 13, 2014 | 4.079 | 4.097 | 4.079 | 4.093 | 418,547 | -0.00(-0.11%) |
Feb 12, 2014 | 4.097 | 4.120 | 4.093 | 4.097 | 772,501 | +0.01(+0.26%) |
Feb 11, 2014 | 4.100 | 4.100 | 4.060 | 4.087 | 615,469 | +0.01(+0.22%) |
Feb 10, 2014 | 4.051 | 4.078 | 4.051 | 4.078 | 581,954 | +0.02(+0.55%) |
Feb 07, 2014 | 4.042 | 4.069 | 4.037 | 4.055 | 497,330 | +0.01(+0.33%) |
Feb 06, 2014 | 4.019 | 4.046 | 4.019 | 4.042 | 323,791 | +0.02(+0.56%) |
Feb 05, 2014 | 4.015 | 4.024 | 4.015 | 4.019 | 338,611 | -0.01(-0.33%) |
Feb 04, 2014 | 4.046 | 4.046 | 3.992 | 4.033 | 547,848 | +0.04(+0.90%) |