Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.178 | 4.197 | 4.178 | 4.197 | 706,521 | +0.02(+0.45%) |
Apr 29, 2014 | 4.186 | 4.201 | 4.178 | 4.178 | 775,854 | -0.01(-0.18%) |
Apr 28, 2014 | 4.197 | 4.212 | 4.171 | 4.186 | 451,149 | -0.01(-0.27%) |
Apr 25, 2014 | 4.212 | 4.212 | 4.193 | 4.197 | 552,800 | -0.02(-0.44%) |
Apr 24, 2014 | 4.231 | 4.235 | 4.201 | 4.216 | 542,007 | +0.00(+0.09%) |
Apr 23, 2014 | 4.205 | 4.216 | 4.201 | 4.212 | 491,700 | +0.00(+0.09%) |
Apr 22, 2014 | 4.197 | 4.214 | 4.197 | 4.208 | 588,691 | +0.01(+0.18%) |
Apr 21, 2014 | 4.201 | 4.205 | 4.187 | 4.201 | 1,049,384 | +0.02(+0.56%) |
Apr 17, 2014 | 4.177 | 4.177 | 4.177 | 4.177 | 641,282 | -0.00(-0.09%) |
Apr 16, 2014 | 4.159 | 4.185 | 4.148 | 4.181 | 624,730 | +0.03(+0.80%) |
Apr 15, 2014 | 4.151 | 4.159 | 4.118 | 4.148 | 595,062 | +0.00(+0.09%) |
Apr 14, 2014 | 4.144 | 4.151 | 4.125 | 4.144 | 675,785 | +0.01(+0.27%) |
Apr 11, 2014 | 4.148 | 4.155 | 4.122 | 4.133 | 830,170 | -0.04(-0.89%) |
Apr 10, 2014 | 4.192 | 4.200 | 4.151 | 4.170 | 781,676 | -0.02(-0.53%) |
Apr 09, 2014 | 4.177 | 4.196 | 4.166 | 4.192 | 897,312 | +0.02(+0.53%) |
Apr 08, 2014 | 4.137 | 4.170 | 4.122 | 4.170 | 860,254 | +0.03(+0.81%) |
Apr 07, 2014 | 4.170 | 4.174 | 4.125 | 4.137 | 988,168 | -0.04(-0.89%) |
Apr 04, 2014 | 4.207 | 4.218 | 4.170 | 4.174 | 658,340 | -0.01(-0.27%) |
Apr 03, 2014 | 4.222 | 4.229 | 4.185 | 4.185 | 734,973 | -0.04(-0.97%) |
Apr 02, 2014 | 4.196 | 4.226 | 4.189 | 4.226 | 708,294 | +0.04(+1.06%) |
Apr 01, 2014 | 4.192 | 4.218 | 4.170 | 4.181 | 721,395 | -0.01(-0.18%) |
Mar 31, 2014 | 4.200 | 4.207 | 4.181 | 4.189 | 728,776 | +0.01(+0.18%) |
Mar 28, 2014 | 4.166 | 4.192 | 4.166 | 4.181 | 631,464 | +0.01(+0.36%) |
Mar 27, 2014 | 4.189 | 4.189 | 4.155 | 4.166 | 522,538 | -0.02(-0.53%) |
Mar 26, 2014 | 4.226 | 4.226 | 4.181 | 4.189 | 543,293 | -0.02(-0.44%) |
Mar 25, 2014 | 4.222 | 4.222 | 4.196 | 4.207 | 619,836 | +0.00(+0.00%) |
Mar 24, 2014 | 4.229 | 4.233 | 4.192 | 4.207 | 447,831 | -0.01(-0.26%) |
Mar 21, 2014 | 4.233 | 4.240 | 4.211 | 4.218 | 363,286 | -0.01(-0.18%) |
Mar 20, 2014 | 4.214 | 4.233 | 4.203 | 4.226 | 557,656 | +0.00(+0.03%) |
Mar 19, 2014 | 4.247 | 4.261 | 4.215 | 4.224 | 565,052 | -0.02(-0.52%) |
Mar 18, 2014 | 4.228 | 4.247 | 4.221 | 4.247 | 627,264 | +0.03(+0.70%) |
Mar 17, 2014 | 4.217 | 4.228 | 4.206 | 4.217 | 571,822 | +0.03(+0.79%) |
Mar 14, 2014 | 4.188 | 4.210 | 4.144 | 4.184 | 458,884 | -0.02(-0.44%) |
Mar 13, 2014 | 4.243 | 4.250 | 4.199 | 4.202 | 445,154 | -0.04(-1.04%) |
Mar 12, 2014 | 4.224 | 4.247 | 4.213 | 4.247 | 520,525 | +0.01(+0.26%) |
Mar 11, 2014 | 4.235 | 4.247 | 4.221 | 4.235 | 450,224 | -0.01(-0.17%) |
Mar 10, 2014 | 4.258 | 4.258 | 4.228 | 4.243 | 452,835 | -0.00(-0.09%) |
Mar 07, 2014 | 4.272 | 4.276 | 4.221 | 4.247 | 589,446 | -0.01(-0.26%) |
Mar 06, 2014 | 4.250 | 4.265 | 4.247 | 4.258 | 409,902 | +0.02(+0.43%) |
Mar 05, 2014 | 4.228 | 4.254 | 4.221 | 4.239 | 412,360 | +0.00(+0.00%) |
Mar 04, 2014 | 4.224 | 4.250 | 4.224 | 4.239 | 684,813 | +0.03(+0.79%) |
Mar 03, 2014 | 4.213 | 4.221 | 4.180 | 4.206 | 718,203 | -0.04(-0.87%) |
Feb 28, 2014 | 4.239 | 4.261 | 4.210 | 4.243 | 704,497 | +0.01(+0.35%) |
Feb 27, 2014 | 4.221 | 4.228 | 4.210 | 4.228 | 822,883 | +0.01(+0.26%) |
Feb 26, 2014 | 4.217 | 4.228 | 4.206 | 4.217 | 464,131 | +0.01(+0.17%) |
Feb 25, 2014 | 4.224 | 4.228 | 4.202 | 4.210 | 546,625 | -0.01(-0.35%) |
Feb 24, 2014 | 4.221 | 4.235 | 4.197 | 4.224 | 598,550 | +0.03(+0.66%) |
Feb 21, 2014 | 4.206 | 4.229 | 4.195 | 4.197 | 771,646 | -0.02(-0.39%) |
Feb 20, 2014 | 4.199 | 4.224 | 4.192 | 4.213 | 542,996 | +0.01(+0.35%) |
Feb 19, 2014 | 4.224 | 4.235 | 4.195 | 4.199 | 728,576 | -0.02(-0.58%) |
Feb 18, 2014 | 4.223 | 4.241 | 4.198 | 4.223 | 532,665 | +0.01(+0.17%) |
Feb 14, 2014 | 4.194 | 4.216 | 4.216 | 4.216 | 506,154 | +0.02(+0.52%) |
Feb 13, 2014 | 4.172 | 4.201 | 4.161 | 4.194 | 591,589 | +0.02(+0.44%) |
Feb 12, 2014 | 4.176 | 4.187 | 4.161 | 4.176 | 400,393 | +0.00(+0.09%) |
Feb 11, 2014 | 4.158 | 4.194 | 4.158 | 4.172 | 684,657 | +0.01(+0.26%) |
Feb 10, 2014 | 4.158 | 4.161 | 4.139 | 4.161 | 501,356 | +0.00(+0.09%) |
Feb 07, 2014 | 4.136 | 4.161 | 4.125 | 4.158 | 590,684 | +0.02(+0.44%) |
Feb 06, 2014 | 4.114 | 4.149 | 4.107 | 4.139 | 749,314 | +0.03(+0.80%) |
Feb 05, 2014 | 4.099 | 4.110 | 4.069 | 4.107 | 467,024 | -0.01(-0.18%) |
Feb 04, 2014 | 4.077 | 4.125 | 4.063 | 4.114 | 621,155 | +0.05(+1.26%) |