Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.393 | 4.402 | 4.393 | 4.402 | 13,497 | +0.02(+0.45%) |
Apr 29, 2014 | 4.393 | 4.393 | 4.346 | 4.383 | 3,342 | +0.01(+0.19%) |
Apr 28, 2014 | 4.524 | 4.524 | 4.374 | 4.374 | 2,246 | -0.01(-0.21%) |
Apr 25, 2014 | 4.589 | 4.589 | 4.374 | 4.384 | 2,701 | -0.21(-4.48%) |
Apr 24, 2014 | 4.608 | 4.608 | 4.589 | 4.589 | 1,203 | +0.02(+0.43%) |
Apr 23, 2014 | 4.393 | 4.570 | 4.300 | 4.570 | 18,240 | +0.21(+4.91%) |
Apr 22, 2014 | 4.226 | 4.570 | 4.226 | 4.356 | 20,671 | +0.07(+1.52%) |
Apr 21, 2014 | 4.253 | 4.429 | 4.215 | 4.290 | 33,749 | +0.04(+0.88%) |
Apr 17, 2014 | 4.253 | 4.253 | 4.253 | 4.253 | 11,875 | +0.00(+0.00%) |
Apr 16, 2014 | 4.225 | 4.281 | 4.178 | 4.253 | 54,147 | +0.03(+0.66%) |
Apr 15, 2014 | 4.225 | 4.225 | 4.225 | 4.225 | 320 | -0.02(-0.44%) |
Apr 14, 2014 | 4.187 | 4.243 | 4.187 | 4.243 | 2,321 | -0.04(-0.83%) |
Apr 11, 2014 | 4.131 | 4.299 | 4.131 | 4.279 | 20,055 | +0.11(+2.65%) |
Apr 10, 2014 | 4.187 | 4.187 | 4.141 | 4.169 | 808 | -0.02(-0.45%) |
Apr 09, 2014 | 4.141 | 4.187 | 4.131 | 4.187 | 3,096 | +0.00(+0.00%) |
Apr 08, 2014 | 4.187 | 4.187 | 4.187 | 4.187 | 301 | +0.07(+1.59%) |
Apr 07, 2014 | 4.159 | 4.160 | 4.122 | 4.122 | 4,660 | -0.07(-1.65%) |
Apr 04, 2014 | 4.234 | 4.234 | 4.191 | 4.191 | 1,402 | -0.02(-0.57%) |
Apr 03, 2014 | 4.243 | 4.299 | 4.215 | 4.215 | 3,685 | -0.01(-0.22%) |
Apr 02, 2014 | 4.281 | 4.295 | 4.225 | 4.225 | 4,580 | -0.15(-3.52%) |
Apr 01, 2014 | 4.253 | 4.379 | 4.253 | 4.379 | 293 | +0.13(+2.97%) |
Mar 31, 2014 | 4.254 | 4.262 | 4.253 | 4.253 | 2,728 | -0.00(-0.00%) |
Mar 28, 2014 | 4.309 | 4.309 | 4.253 | 4.253 | 2,767 | -0.09(-2.15%) |
Mar 27, 2014 | 4.150 | 4.346 | 4.150 | 4.346 | 805 | +0.09(+2.22%) |
Mar 25, 2014 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | -0.13(-3.01%) |
Mar 24, 2014 | 4.206 | 4.384 | 4.206 | 4.384 | 1,236 | +0.00(+0.00%) |
Mar 21, 2014 | 4.384 | 4.384 | 4.384 | 4.384 | 284 | +0.06(+1.30%) |
Mar 20, 2014 | 4.173 | 4.328 | 4.173 | 4.328 | 404 | -0.05(-1.07%) |
Mar 19, 2014 | 4.206 | 4.374 | 4.206 | 4.374 | 591 | +0.00(+0.00%) |
Mar 18, 2014 | 4.356 | 4.402 | 4.169 | 4.374 | 5,665 | -0.04(-0.84%) |
Mar 17, 2014 | 4.150 | 4.412 | 4.113 | 4.411 | 19,808 | +0.08(+1.74%) |
Mar 14, 2014 | 4.234 | 4.336 | 4.234 | 4.336 | 1,223 | +0.21(+5.20%) |
Mar 13, 2014 | 4.229 | 4.229 | 4.122 | 4.122 | 775 | -0.07(-1.56%) |
Mar 12, 2014 | 4.187 | 4.187 | 4.187 | 4.187 | 255 | -0.02(-0.44%) |
Mar 11, 2014 | 4.225 | 4.309 | 4.187 | 4.206 | 5,474 | -0.07(-1.53%) |
Mar 10, 2014 | 4.367 | 4.419 | 4.253 | 4.271 | 5,644 | -0.16(-3.59%) |
Mar 07, 2014 | 4.430 | 4.430 | 4.430 | 4.430 | 293 | +0.16(+3.72%) |
Mar 06, 2014 | 4.337 | 4.393 | 4.197 | 4.271 | 1,272 | -0.13(-2.85%) |
Mar 05, 2014 | 4.397 | 4.397 | 4.397 | 4.397 | 160 | +0.10(+2.26%) |
Mar 04, 2014 | 4.420 | 4.420 | 4.299 | 4.299 | 1,857 | -0.06(-1.29%) |
Mar 03, 2014 | 4.412 | 4.412 | 4.356 | 4.356 | 2,141 | -0.04(-0.85%) |
Feb 28, 2014 | 4.172 | 4.402 | 4.172 | 4.393 | 7,430 | +0.22(+5.38%) |
Feb 27, 2014 | 4.103 | 4.169 | 4.103 | 4.169 | 934 | +0.02(+0.45%) |
Feb 26, 2014 | 4.159 | 4.159 | 4.094 | 4.150 | 12,959 | -0.01(-0.22%) |
Feb 25, 2014 | 4.094 | 4.159 | 4.094 | 4.159 | 1,818 | +0.07(+1.60%) |
Feb 24, 2014 | 4.094 | 4.113 | 4.094 | 4.094 | 1,203 | -0.02(-0.45%) |
Feb 21, 2014 | 4.094 | 4.150 | 4.094 | 4.113 | 3,593 | -0.07(-1.79%) |
Feb 20, 2014 | 4.113 | 4.187 | 4.094 | 4.187 | 2,358 | +0.09(+2.26%) |
Feb 19, 2014 | 4.094 | 4.203 | 4.094 | 4.095 | 451 | -0.06(-1.55%) |
Feb 18, 2014 | 4.131 | 4.225 | 4.094 | 4.159 | 5,481 | +0.00(+0.00%) |
Feb 14, 2014 | 4.159 | 4.159 | 4.159 | 4.159 | 748 | +0.03(+0.68%) |
Feb 13, 2014 | 4.206 | 4.206 | 4.122 | 4.131 | 849 | +0.00(+0.00%) |
Feb 12, 2014 | 4.094 | 4.225 | 4.076 | 4.131 | 3,243 | +0.01(+0.23%) |
Feb 11, 2014 | 4.159 | 4.281 | 4.075 | 4.122 | 13,384 | -0.09(-2.22%) |
Feb 10, 2014 | 4.430 | 4.533 | 4.159 | 4.215 | 17,067 | -0.24(-5.45%) |
Feb 07, 2014 | 4.519 | 4.519 | 4.440 | 4.458 | 1,954 | -0.07(-1.45%) |
Feb 06, 2014 | 4.503 | 4.533 | 4.380 | 4.524 | 1,101 | +0.08(+1.89%) |
Feb 05, 2014 | 4.374 | 4.449 | 4.313 | 4.440 | 15,735 | +0.12(+2.81%) |
Feb 04, 2014 | 4.299 | 4.328 | 4.206 | 4.318 | 2,150 | +0.03(+0.65%) |