Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.345 | 4.381 | 4.341 | 4.373 | 710,344 | +0.03(+0.63%) |
Mar 28, 2014 | 4.322 | 4.353 | 4.318 | 4.345 | 596,983 | +0.03(+0.64%) |
Mar 27, 2014 | 4.330 | 4.339 | 4.302 | 4.318 | 847,960 | -0.02(-0.36%) |
Mar 26, 2014 | 4.345 | 4.360 | 4.326 | 4.334 | 726,159 | -0.00(-0.09%) |
Mar 25, 2014 | 4.341 | 4.365 | 4.330 | 4.337 | 730,533 | +0.00(+0.00%) |
Mar 24, 2014 | 4.369 | 4.377 | 4.318 | 4.337 | 816,358 | -0.01(-0.27%) |
Mar 21, 2014 | 4.377 | 4.396 | 4.345 | 4.349 | 703,252 | -0.03(-0.63%) |
Mar 20, 2014 | 4.330 | 4.377 | 4.322 | 4.377 | 585,151 | +0.03(+0.63%) |
Mar 19, 2014 | 4.385 | 4.385 | 4.326 | 4.349 | 558,340 | -0.02(-0.54%) |
Mar 18, 2014 | 4.353 | 4.381 | 4.341 | 4.373 | 837,000 | +0.02(+0.45%) |
Mar 17, 2014 | 4.326 | 4.369 | 4.318 | 4.353 | 996,950 | +0.04(+1.00%) |
Mar 14, 2014 | 4.353 | 4.369 | 4.306 | 4.310 | 1,129,854 | -0.03(-0.72%) |
Mar 13, 2014 | 4.353 | 4.381 | 4.314 | 4.341 | 893,055 | -0.01(-0.18%) |
Mar 12, 2014 | 4.326 | 4.365 | 4.317 | 4.349 | 601,286 | +0.01(+0.18%) |
Mar 11, 2014 | 4.369 | 4.373 | 4.326 | 4.341 | 1,126,449 | -0.04(-0.81%) |
Mar 10, 2014 | 4.373 | 4.392 | 4.349 | 4.377 | 518,217 | -0.01(-0.27%) |
Mar 07, 2014 | 4.428 | 4.428 | 4.369 | 4.389 | 727,853 | +0.00(+0.00%) |
Mar 06, 2014 | 4.396 | 4.416 | 4.381 | 4.389 | 799,329 | -0.01(-0.27%) |
Mar 05, 2014 | 4.369 | 4.412 | 4.349 | 4.400 | 699,329 | +0.03(+0.63%) |
Mar 04, 2014 | 4.346 | 4.377 | 4.338 | 4.373 | 569,054 | +0.05(+1.18%) |
Mar 03, 2014 | 4.342 | 4.342 | 4.303 | 4.322 | 486,426 | -0.04(-0.81%) |
Feb 28, 2014 | 4.326 | 4.369 | 4.314 | 4.357 | 618,815 | +0.03(+0.72%) |
Feb 27, 2014 | 4.330 | 4.334 | 4.306 | 4.326 | 922,623 | -0.01(-0.18%) |
Feb 26, 2014 | 4.346 | 4.349 | 4.314 | 4.334 | 828,324 | +0.00(+0.00%) |
Feb 25, 2014 | 4.330 | 4.351 | 4.303 | 4.334 | 847,486 | -0.00(-0.09%) |
Feb 24, 2014 | 4.297 | 4.342 | 4.295 | 4.338 | 853,322 | +0.04(+1.00%) |
Feb 21, 2014 | 4.303 | 4.322 | 4.287 | 4.295 | 1,035,753 | +0.00(+0.09%) |
Feb 20, 2014 | 4.295 | 4.303 | 4.271 | 4.291 | 1,106,193 | -0.00(-0.09%) |
Feb 19, 2014 | 4.260 | 4.322 | 4.205 | 4.295 | 748,161 | -0.01(-0.27%) |
Feb 18, 2014 | 4.338 | 4.365 | 4.279 | 4.306 | 1,596,192 | -0.04(-0.99%) |
Feb 14, 2014 | 4.326 | 4.349 | 4.349 | 4.349 | 1,148,702 | +0.04(+0.91%) |
Feb 13, 2014 | 4.232 | 4.310 | 4.217 | 4.310 | 591,437 | +0.06(+1.38%) |
Feb 12, 2014 | 4.236 | 4.271 | 4.236 | 4.252 | 844,034 | +0.00(+0.00%) |
Feb 11, 2014 | 4.197 | 4.260 | 4.197 | 4.252 | 683,261 | +0.05(+1.12%) |
Feb 10, 2014 | 4.185 | 4.221 | 4.181 | 4.205 | 673,489 | +0.02(+0.47%) |
Feb 07, 2014 | 4.138 | 4.193 | 4.138 | 4.185 | 722,193 | +0.05(+1.13%) |
Feb 06, 2014 | 4.111 | 4.154 | 4.100 | 4.138 | 736,837 | +0.03(+0.76%) |
Feb 05, 2014 | 4.096 | 4.127 | 4.084 | 4.107 | 552,502 | -0.01(-0.19%) |
Feb 04, 2014 | 4.123 | 4.138 | 4.084 | 4.115 | 880,466 | +0.00(+0.09%) |
Feb 03, 2014 | 4.177 | 4.177 | 4.096 | 4.111 | 921,154 | -0.07(-1.67%) |
Jan 31, 2014 | 4.135 | 4.204 | 4.115 | 4.181 | 696,989 | +0.02(+0.56%) |
Jan 30, 2014 | 4.173 | 4.189 | 4.150 | 4.158 | 842,230 | +0.02(+0.37%) |
Jan 29, 2014 | 4.162 | 4.181 | 4.107 | 4.142 | 1,091,353 | -0.04(-0.93%) |
Jan 28, 2014 | 4.162 | 4.185 | 4.154 | 4.181 | 947,296 | +0.02(+0.47%) |
Jan 27, 2014 | 4.236 | 4.236 | 4.154 | 4.162 | 1,050,652 | -0.06(-1.47%) |
Jan 24, 2014 | 4.282 | 4.286 | 4.220 | 4.224 | 938,737 | -0.06(-1.45%) |
Jan 23, 2014 | 4.321 | 4.321 | 4.267 | 4.286 | 929,683 | -0.04(-0.90%) |
Jan 22, 2014 | 4.321 | 4.331 | 4.286 | 4.325 | 836,625 | +0.03(+0.63%) |
Jan 21, 2014 | 4.329 | 4.333 | 4.282 | 4.298 | 877,767 | -0.01(-0.18%) |
Jan 17, 2014 | 4.294 | 4.305 | 4.305 | 4.305 | 884,286 | -0.01(-0.27%) |
Jan 16, 2014 | 4.290 | 4.317 | 4.270 | 4.317 | 1,084,202 | +0.04(+0.91%) |
Jan 15, 2014 | 4.232 | 4.286 | 4.228 | 4.278 | 918,388 | +0.05(+1.10%) |
Jan 14, 2014 | 4.208 | 4.240 | 4.208 | 4.232 | 771,243 | +0.01(+0.28%) |
Jan 13, 2014 | 4.239 | 4.276 | 4.208 | 4.220 | 778,468 | -0.05(-1.09%) |
Jan 10, 2014 | 4.224 | 4.278 | 4.224 | 4.267 | 780,168 | +0.00(+0.00%) |
Jan 09, 2014 | 4.247 | 4.270 | 4.232 | 4.267 | 755,785 | +0.02(+0.37%) |
Jan 08, 2014 | 4.208 | 4.251 | 4.208 | 4.251 | 808,919 | +0.03(+0.64%) |
Jan 07, 2014 | 4.193 | 4.236 | 4.193 | 4.224 | 1,346,717 | +0.02(+0.46%) |
Jan 06, 2014 | 4.243 | 4.243 | 4.189 | 4.204 | 1,316,945 | -0.01(-0.28%) |
Jan 03, 2014 | 4.193 | 4.216 | 4.189 | 4.216 | 807,003 | +0.02(+0.37%) |