Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.343 | 4.343 | 4.317 | 4.325 | 257,370 | -0.01(-0.25%) |
Apr 29, 2014 | 4.339 | 4.343 | 4.325 | 4.335 | 328,083 | +0.01(+0.25%) |
Apr 28, 2014 | 4.325 | 4.332 | 4.310 | 4.325 | 314,850 | +0.01(+0.25%) |
Apr 25, 2014 | 4.317 | 4.324 | 4.292 | 4.314 | 455,284 | +0.01(+0.17%) |
Apr 24, 2014 | 4.274 | 4.328 | 4.271 | 4.307 | 352,087 | +0.03(+0.67%) |
Apr 23, 2014 | 4.256 | 4.278 | 4.256 | 4.278 | 206,148 | +0.03(+0.76%) |
Apr 22, 2014 | 4.235 | 4.245 | 4.231 | 4.245 | 130,192 | +0.01(+0.17%) |
Apr 21, 2014 | 4.227 | 4.245 | 4.227 | 4.238 | 155,101 | +0.01(+0.26%) |
Apr 17, 2014 | 4.238 | 4.227 | 4.227 | 4.227 | 153,444 | -0.02(-0.42%) |
Apr 16, 2014 | 4.256 | 4.256 | 4.235 | 4.245 | 117,600 | +0.00(+0.00%) |
Apr 15, 2014 | 4.242 | 4.249 | 4.227 | 4.245 | 167,066 | +0.01(+0.26%) |
Apr 14, 2014 | 4.260 | 4.260 | 4.231 | 4.235 | 155,173 | -0.01(-0.25%) |
Apr 11, 2014 | 4.256 | 4.256 | 4.242 | 4.245 | 138,139 | -0.01(-0.17%) |
Apr 10, 2014 | 4.245 | 4.256 | 4.235 | 4.253 | 185,526 | +0.02(+0.51%) |
Apr 09, 2014 | 4.231 | 4.245 | 4.220 | 4.231 | 220,549 | +0.02(+0.43%) |
Apr 08, 2014 | 4.213 | 4.217 | 4.206 | 4.213 | 202,048 | +0.01(+0.26%) |
Apr 07, 2014 | 4.202 | 4.209 | 4.195 | 4.202 | 83,702 | +0.01(+0.26%) |
Apr 04, 2014 | 4.213 | 4.213 | 4.191 | 4.191 | 234,799 | +0.01(+0.18%) |
Apr 03, 2014 | 4.206 | 4.206 | 4.170 | 4.184 | 114,454 | -0.01(-0.18%) |
Apr 02, 2014 | 4.177 | 4.202 | 4.170 | 4.191 | 193,358 | +0.01(+0.17%) |
Apr 01, 2014 | 4.209 | 4.213 | 4.170 | 4.184 | 184,936 | -0.01(-0.26%) |
Mar 31, 2014 | 4.199 | 4.209 | 4.163 | 4.195 | 284,643 | +0.00(+0.00%) |
Mar 28, 2014 | 4.195 | 4.195 | 4.177 | 4.195 | 157,486 | +0.02(+0.43%) |
Mar 27, 2014 | 4.156 | 4.184 | 4.152 | 4.177 | 198,648 | +0.02(+0.43%) |
Mar 26, 2014 | 4.152 | 4.170 | 4.145 | 4.159 | 137,153 | +0.02(+0.55%) |
Mar 25, 2014 | 4.149 | 4.163 | 4.116 | 4.136 | 170,239 | -0.00(-0.04%) |
Mar 24, 2014 | 4.145 | 4.152 | 4.124 | 4.138 | 140,597 | +0.01(+0.27%) |
Mar 21, 2014 | 4.120 | 4.149 | 4.116 | 4.127 | 257,216 | +0.01(+0.19%) |
Mar 20, 2014 | 4.152 | 4.156 | 4.116 | 4.119 | 362,252 | -0.04(-0.88%) |
Mar 19, 2014 | 4.188 | 4.202 | 4.149 | 4.156 | 214,278 | -0.02(-0.51%) |
Mar 18, 2014 | 4.174 | 4.195 | 4.163 | 4.177 | 202,188 | +0.01(+0.34%) |
Mar 17, 2014 | 4.159 | 4.188 | 4.152 | 4.163 | 218,313 | +0.00(+0.09%) |
Mar 14, 2014 | 4.159 | 4.174 | 4.149 | 4.159 | 268,224 | -0.01(-0.17%) |
Mar 13, 2014 | 4.195 | 4.195 | 4.166 | 4.166 | 195,178 | -0.02(-0.43%) |
Mar 12, 2014 | 4.199 | 4.199 | 4.152 | 4.184 | 271,895 | -0.01(-0.26%) |
Mar 11, 2014 | 4.238 | 4.238 | 4.177 | 4.195 | 262,814 | -0.03(-0.59%) |
Mar 10, 2014 | 4.195 | 4.231 | 4.195 | 4.220 | 144,811 | +0.02(+0.59%) |
Mar 07, 2014 | 4.231 | 4.231 | 4.188 | 4.195 | 158,445 | -0.03(-0.76%) |
Mar 06, 2014 | 4.202 | 4.227 | 4.201 | 4.227 | 169,698 | +0.02(+0.51%) |
Mar 05, 2014 | 4.185 | 4.213 | 4.185 | 4.206 | 120,995 | +0.02(+0.51%) |
Mar 04, 2014 | 4.206 | 4.213 | 4.178 | 4.185 | 222,167 | +0.00(+0.00%) |
Mar 03, 2014 | 4.192 | 4.195 | 4.170 | 4.185 | 254,977 | +0.00(+0.00%) |
Feb 28, 2014 | 4.192 | 4.199 | 4.170 | 4.185 | 208,970 | +0.00(+0.00%) |
Feb 27, 2014 | 4.188 | 4.206 | 4.181 | 4.185 | 247,031 | +0.00(+0.08%) |
Feb 26, 2014 | 4.174 | 4.188 | 4.170 | 4.181 | 193,624 | +0.01(+0.17%) |
Feb 25, 2014 | 4.170 | 4.181 | 4.163 | 4.174 | 308,252 | -0.01(-0.17%) |
Feb 24, 2014 | 4.192 | 4.195 | 4.170 | 4.181 | 234,319 | -0.01(-0.34%) |
Feb 21, 2014 | 4.188 | 4.202 | 4.176 | 4.195 | 150,108 | +0.03(+0.68%) |
Feb 20, 2014 | 4.188 | 4.192 | 4.167 | 4.167 | 154,785 | -0.01(-0.25%) |
Feb 19, 2014 | 4.181 | 4.209 | 4.178 | 4.178 | 268,193 | -0.00(-0.08%) |
Feb 18, 2014 | 4.170 | 4.181 | 4.163 | 4.181 | 226,230 | +0.02(+0.51%) |
Feb 14, 2014 | 4.138 | 4.160 | 4.160 | 4.160 | 187,924 | +0.04(+0.86%) |
Feb 13, 2014 | 4.131 | 4.153 | 4.124 | 4.124 | 142,929 | -0.01(-0.34%) |
Feb 12, 2014 | 4.131 | 4.139 | 4.110 | 4.138 | 313,724 | +0.00(+0.00%) |
Feb 11, 2014 | 4.174 | 4.178 | 4.138 | 4.138 | 256,788 | -0.03(-0.68%) |
Feb 10, 2014 | 4.149 | 4.170 | 4.149 | 4.167 | 231,062 | +0.03(+0.77%) |
Feb 07, 2014 | 4.128 | 4.156 | 4.114 | 4.135 | 263,177 | +0.02(+0.46%) |
Feb 06, 2014 | 4.153 | 4.156 | 4.114 | 4.116 | 274,414 | -0.03(-0.71%) |
Feb 05, 2014 | 4.103 | 4.153 | 4.103 | 4.146 | 225,046 | +0.02(+0.43%) |
Feb 04, 2014 | 4.068 | 4.142 | 4.058 | 4.128 | 509,837 | +0.08(+1.91%) |