Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.179 | 4.198 | 4.179 | 4.198 | 706,455 | +0.02(+0.45%) |
Apr 29, 2014 | 4.186 | 4.201 | 4.179 | 4.179 | 775,782 | -0.01(-0.18%) |
Apr 28, 2014 | 4.198 | 4.213 | 4.171 | 4.186 | 451,106 | -0.01(-0.27%) |
Apr 25, 2014 | 4.213 | 4.213 | 4.194 | 4.198 | 552,748 | -0.02(-0.44%) |
Apr 24, 2014 | 4.231 | 4.235 | 4.201 | 4.216 | 541,956 | +0.00(+0.09%) |
Apr 23, 2014 | 4.205 | 4.216 | 4.201 | 4.213 | 491,654 | +0.00(+0.09%) |
Apr 22, 2014 | 4.198 | 4.215 | 4.198 | 4.209 | 588,635 | +0.01(+0.18%) |
Apr 21, 2014 | 4.201 | 4.205 | 4.188 | 4.201 | 1,049,285 | +0.02(+0.56%) |
Apr 17, 2014 | 4.178 | 4.178 | 4.178 | 4.178 | 641,222 | -0.00(-0.09%) |
Apr 16, 2014 | 4.159 | 4.185 | 4.148 | 4.181 | 624,672 | +0.03(+0.80%) |
Apr 15, 2014 | 4.152 | 4.159 | 4.118 | 4.148 | 595,006 | +0.00(+0.09%) |
Apr 14, 2014 | 4.144 | 4.152 | 4.126 | 4.144 | 675,721 | +0.01(+0.27%) |
Apr 11, 2014 | 4.148 | 4.156 | 4.122 | 4.133 | 830,092 | -0.04(-0.89%) |
Apr 10, 2014 | 4.193 | 4.200 | 4.152 | 4.170 | 781,603 | -0.02(-0.53%) |
Apr 09, 2014 | 4.178 | 4.196 | 4.167 | 4.193 | 897,228 | +0.02(+0.53%) |
Apr 08, 2014 | 4.137 | 4.170 | 4.122 | 4.170 | 860,173 | +0.03(+0.81%) |
Apr 07, 2014 | 4.170 | 4.174 | 4.126 | 4.137 | 988,075 | -0.04(-0.89%) |
Apr 04, 2014 | 4.207 | 4.219 | 4.170 | 4.174 | 658,279 | -0.01(-0.27%) |
Apr 03, 2014 | 4.222 | 4.230 | 4.185 | 4.185 | 734,904 | -0.04(-0.96%) |
Apr 02, 2014 | 4.196 | 4.226 | 4.189 | 4.226 | 708,228 | +0.04(+1.06%) |
Apr 01, 2014 | 4.193 | 4.219 | 4.170 | 4.181 | 721,327 | -0.01(-0.18%) |
Mar 31, 2014 | 4.200 | 4.207 | 4.181 | 4.189 | 728,708 | +0.01(+0.18%) |
Mar 28, 2014 | 4.167 | 4.193 | 4.167 | 4.181 | 631,405 | +0.01(+0.36%) |
Mar 27, 2014 | 4.189 | 4.189 | 4.156 | 4.167 | 522,489 | -0.02(-0.53%) |
Mar 26, 2014 | 4.226 | 4.226 | 4.181 | 4.189 | 543,242 | -0.02(-0.44%) |
Mar 25, 2014 | 4.222 | 4.222 | 4.196 | 4.207 | 619,778 | +0.00(+0.00%) |
Mar 24, 2014 | 4.230 | 4.233 | 4.193 | 4.207 | 447,789 | -0.01(-0.26%) |
Mar 21, 2014 | 4.233 | 4.241 | 4.211 | 4.219 | 363,252 | -0.01(-0.18%) |
Mar 20, 2014 | 4.215 | 4.233 | 4.204 | 4.226 | 557,604 | +0.00(+0.03%) |
Mar 19, 2014 | 4.247 | 4.262 | 4.215 | 4.225 | 564,999 | -0.02(-0.52%) |
Mar 18, 2014 | 4.229 | 4.247 | 4.221 | 4.247 | 627,205 | +0.03(+0.70%) |
Mar 17, 2014 | 4.217 | 4.228 | 4.206 | 4.217 | 571,768 | +0.03(+0.79%) |
Mar 14, 2014 | 4.188 | 4.210 | 4.144 | 4.184 | 458,841 | -0.02(-0.44%) |
Mar 13, 2014 | 4.243 | 4.251 | 4.199 | 4.203 | 445,112 | -0.04(-1.04%) |
Mar 12, 2014 | 4.225 | 4.247 | 4.214 | 4.247 | 520,476 | +0.01(+0.26%) |
Mar 11, 2014 | 4.236 | 4.247 | 4.221 | 4.236 | 450,182 | -0.01(-0.17%) |
Mar 10, 2014 | 4.258 | 4.258 | 4.229 | 4.243 | 452,792 | -0.00(-0.09%) |
Mar 07, 2014 | 4.273 | 4.276 | 4.221 | 4.247 | 589,391 | -0.01(-0.26%) |
Mar 06, 2014 | 4.251 | 4.265 | 4.247 | 4.258 | 409,863 | +0.02(+0.43%) |
Mar 05, 2014 | 4.229 | 4.254 | 4.221 | 4.240 | 412,322 | +0.00(+0.00%) |
Mar 04, 2014 | 4.225 | 4.251 | 4.225 | 4.240 | 684,749 | +0.03(+0.79%) |
Mar 03, 2014 | 4.214 | 4.221 | 4.181 | 4.206 | 718,135 | -0.04(-0.87%) |
Feb 28, 2014 | 4.240 | 4.262 | 4.210 | 4.243 | 704,431 | +0.01(+0.35%) |
Feb 27, 2014 | 4.221 | 4.229 | 4.210 | 4.229 | 822,806 | +0.01(+0.26%) |
Feb 26, 2014 | 4.217 | 4.229 | 4.206 | 4.217 | 464,087 | +0.01(+0.17%) |
Feb 25, 2014 | 4.225 | 4.229 | 4.203 | 4.210 | 546,573 | -0.01(-0.35%) |
Feb 24, 2014 | 4.221 | 4.236 | 4.197 | 4.225 | 598,494 | +0.03(+0.66%) |
Feb 21, 2014 | 4.206 | 4.229 | 4.195 | 4.197 | 771,573 | -0.02(-0.39%) |
Feb 20, 2014 | 4.199 | 4.225 | 4.193 | 4.214 | 542,945 | +0.01(+0.35%) |
Feb 19, 2014 | 4.225 | 4.236 | 4.195 | 4.199 | 728,508 | -0.02(-0.58%) |
Feb 18, 2014 | 4.224 | 4.242 | 4.198 | 4.224 | 532,615 | +0.01(+0.17%) |
Feb 14, 2014 | 4.195 | 4.216 | 4.216 | 4.216 | 506,106 | +0.02(+0.52%) |
Feb 13, 2014 | 4.173 | 4.202 | 4.162 | 4.195 | 591,533 | +0.02(+0.44%) |
Feb 12, 2014 | 4.176 | 4.187 | 4.162 | 4.176 | 400,356 | +0.00(+0.09%) |
Feb 11, 2014 | 4.158 | 4.194 | 4.158 | 4.173 | 684,593 | +0.01(+0.26%) |
Feb 10, 2014 | 4.158 | 4.162 | 4.140 | 4.162 | 501,309 | +0.00(+0.09%) |
Feb 07, 2014 | 4.136 | 4.162 | 4.125 | 4.158 | 590,629 | +0.02(+0.44%) |
Feb 06, 2014 | 4.114 | 4.149 | 4.107 | 4.140 | 749,243 | +0.03(+0.80%) |
Feb 05, 2014 | 4.100 | 4.110 | 4.070 | 4.107 | 466,981 | -0.01(-0.18%) |
Feb 04, 2014 | 4.078 | 4.125 | 4.063 | 4.114 | 621,096 | +0.05(+1.26%) |