Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 4.215 | 4.328 | 4.206 | 4.290 | 3,341 | +0.09(+2.23%) |
Jan 31, 2014 | 4.113 | 4.197 | 4.028 | 4.197 | 11,902 | +0.08(+2.05%) |
Jan 30, 2014 | 4.206 | 4.206 | 4.075 | 4.113 | 13,359 | -0.07(-1.57%) |
Jan 29, 2014 | 4.234 | 4.309 | 4.178 | 4.178 | 9,136 | -0.15(-3.46%) |
Jan 28, 2014 | 4.365 | 4.365 | 4.225 | 4.328 | 13,389 | +0.03(+0.65%) |
Jan 27, 2014 | 4.393 | 4.417 | 4.299 | 4.299 | 10,067 | -0.08(-1.92%) |
Jan 24, 2014 | 4.580 | 4.580 | 4.384 | 4.384 | 47,690 | -0.24(-5.25%) |
Jan 23, 2014 | 4.627 | 4.627 | 4.627 | 4.627 | 1,390 | +0.04(+0.81%) |
Jan 22, 2014 | 4.589 | 4.589 | 4.589 | 4.589 | 641 | +0.06(+1.24%) |
Jan 21, 2014 | 4.645 | 4.645 | 4.449 | 4.533 | 5,766 | -0.10(-2.22%) |
Jan 17, 2014 | 4.673 | 4.636 | 4.636 | 4.636 | 15,834 | +0.07(+1.64%) |
Jan 16, 2014 | 4.719 | 4.720 | 4.533 | 4.561 | 6,100 | +0.03(+0.62%) |
Jan 15, 2014 | 4.627 | 4.627 | 4.533 | 4.533 | 1,391 | -0.04(-0.82%) |
Jan 14, 2014 | 4.589 | 4.636 | 4.542 | 4.571 | 3,985 | +0.03(+0.62%) |
Jan 13, 2014 | 4.543 | 4.640 | 4.542 | 4.542 | 1,069 | -0.13(-2.80%) |
Jan 10, 2014 | 4.608 | 4.692 | 4.533 | 4.673 | 1,711 | +0.14(+3.09%) |
Jan 09, 2014 | 4.729 | 4.739 | 4.533 | 4.533 | 1,927 | -0.07(-1.42%) |
Jan 08, 2014 | 4.533 | 4.683 | 4.458 | 4.599 | 7,786 | +0.07(+1.44%) |
Jan 07, 2014 | 4.486 | 4.785 | 4.440 | 4.533 | 5,428 | +0.07(+1.68%) |
Jan 06, 2014 | 4.468 | 4.477 | 4.440 | 4.458 | 5,833 | +0.02(+0.42%) |
Jan 03, 2014 | 4.440 | 4.440 | 4.421 | 4.440 | 3,511 | +0.01(+0.21%) |