Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.479 | 4.556 | 4.451 | 4.498 | 212,189 | +0.04(+0.90%) |
Mar 28, 2014 | 4.495 | 4.581 | 4.454 | 4.458 | 432,927 | -0.03(-0.76%) |
Mar 27, 2014 | 4.544 | 4.585 | 4.485 | 4.492 | 485,648 | -0.09(-1.96%) |
Mar 26, 2014 | 4.674 | 4.680 | 4.556 | 4.581 | 339,022 | -0.13(-2.69%) |
Mar 25, 2014 | 4.742 | 4.782 | 4.665 | 4.708 | 119,524 | -0.02(-0.33%) |
Mar 24, 2014 | 4.711 | 4.779 | 4.711 | 4.723 | 78,424 | -0.01(-0.26%) |
Mar 21, 2014 | 4.788 | 4.788 | 4.695 | 4.736 | 65,016 | -0.01(-0.13%) |
Mar 20, 2014 | 4.689 | 4.757 | 4.649 | 4.742 | 130,028 | +0.04(+0.90%) |
Mar 19, 2014 | 4.754 | 4.754 | 4.689 | 4.699 | 100,871 | -0.03(-0.57%) |
Mar 18, 2014 | 4.720 | 4.782 | 4.720 | 4.726 | 120,479 | +0.03(+0.72%) |
Mar 17, 2014 | 4.745 | 4.819 | 4.692 | 4.692 | 137,509 | -0.02(-0.33%) |
Mar 14, 2014 | 4.702 | 4.775 | 4.695 | 4.708 | 87,482 | +0.01(+0.13%) |
Mar 13, 2014 | 4.702 | 4.748 | 4.680 | 4.702 | 161,002 | +0.02(+0.33%) |
Mar 12, 2014 | 4.689 | 4.708 | 4.643 | 4.686 | 74,449 | +0.00(+0.07%) |
Mar 11, 2014 | 4.770 | 4.782 | 4.643 | 4.683 | 195,760 | -0.06(-1.30%) |
Mar 10, 2014 | 4.763 | 4.775 | 4.726 | 4.745 | 89,554 | +0.02(+0.52%) |
Mar 07, 2014 | 4.720 | 4.766 | 4.720 | 4.720 | 107,274 | -0.02(-0.39%) |
Mar 06, 2014 | 4.754 | 4.767 | 4.720 | 4.739 | 174,676 | +0.01(+0.20%) |
Mar 05, 2014 | 4.732 | 4.754 | 4.720 | 4.729 | 130,193 | -0.02(-0.33%) |
Mar 04, 2014 | 4.785 | 4.785 | 4.726 | 4.745 | 245,619 | -0.01(-0.13%) |
Mar 03, 2014 | 4.720 | 4.773 | 4.720 | 4.751 | 173,598 | +0.01(+0.26%) |
Feb 28, 2014 | 4.736 | 4.754 | 4.699 | 4.739 | 129,206 | +0.03(+0.66%) |
Feb 27, 2014 | 4.686 | 4.723 | 4.677 | 4.708 | 156,751 | +0.01(+0.30%) |
Feb 26, 2014 | 4.695 | 4.708 | 4.634 | 4.694 | 134,020 | +0.03(+0.63%) |
Feb 25, 2014 | 4.711 | 4.711 | 4.603 | 4.665 | 159,545 | +0.02(+0.40%) |
Feb 24, 2014 | 4.683 | 4.705 | 4.624 | 4.646 | 254,327 | +0.02(+0.47%) |
Feb 21, 2014 | 4.578 | 4.708 | 4.578 | 4.624 | 127,471 | +0.05(+1.01%) |
Feb 20, 2014 | 4.606 | 4.618 | 4.529 | 4.578 | 112,978 | +0.00(+0.00%) |
Feb 19, 2014 | 4.600 | 4.634 | 4.575 | 4.578 | 162,109 | -0.01(-0.27%) |
Feb 18, 2014 | 4.587 | 4.612 | 4.575 | 4.590 | 235,982 | +0.02(+0.47%) |
Feb 14, 2014 | 4.566 | 4.569 | 4.569 | 4.569 | 178,369 | +0.04(+0.89%) |
Feb 13, 2014 | 4.464 | 4.603 | 4.458 | 4.529 | 259,889 | +0.07(+1.59%) |
Feb 12, 2014 | 4.448 | 4.482 | 4.419 | 4.458 | 77,003 | +0.03(+0.77%) |
Feb 11, 2014 | 4.445 | 4.504 | 4.390 | 4.424 | 238,148 | +0.02(+0.42%) |
Feb 10, 2014 | 4.448 | 4.454 | 4.386 | 4.405 | 153,585 | +0.02(+0.35%) |
Feb 07, 2014 | 4.436 | 4.498 | 4.365 | 4.390 | 260,782 | -0.05(-1.11%) |
Feb 06, 2014 | 4.390 | 4.519 | 4.377 | 4.439 | 167,434 | +0.03(+0.70%) |
Feb 05, 2014 | 4.522 | 4.541 | 4.328 | 4.408 | 365,079 | -0.11(-2.33%) |
Feb 04, 2014 | 4.559 | 4.589 | 4.513 | 4.513 | 207,922 | -0.04(-0.95%) |
Feb 03, 2014 | 4.597 | 4.661 | 4.556 | 4.556 | 212,855 | -0.04(-0.87%) |
Jan 31, 2014 | 4.572 | 4.631 | 4.572 | 4.597 | 142,171 | -0.03(-0.60%) |
Jan 30, 2014 | 4.581 | 4.711 | 4.573 | 4.624 | 208,725 | +0.08(+1.77%) |
Jan 29, 2014 | 4.618 | 4.618 | 4.479 | 4.544 | 372,087 | -0.11(-2.26%) |
Jan 28, 2014 | 4.705 | 4.717 | 4.578 | 4.649 | 351,188 | -0.11(-2.27%) |
Jan 27, 2014 | 4.766 | 4.826 | 4.736 | 4.757 | 795,624 | +0.02(+0.38%) |
Jan 24, 2014 | 4.751 | 4.829 | 4.692 | 4.739 | 720,507 | -0.01(-0.25%) |
Jan 23, 2014 | 4.748 | 4.751 | 4.629 | 4.751 | 323,885 | +0.03(+0.63%) |
Jan 22, 2014 | 4.680 | 4.748 | 4.680 | 4.721 | 479,567 | +0.09(+1.93%) |
Jan 21, 2014 | 4.543 | 4.632 | 4.528 | 4.632 | 590,272 | +0.10(+2.30%) |
Jan 17, 2014 | 4.468 | 4.528 | 4.528 | 4.528 | 686,511 | +0.06(+1.33%) |
Jan 16, 2014 | 4.456 | 4.468 | 4.453 | 4.468 | 168,868 | +0.00(+0.00%) |
Jan 15, 2014 | 4.468 | 4.476 | 4.453 | 4.468 | 187,919 | +0.00(+0.00%) |
Jan 14, 2014 | 4.438 | 4.468 | 4.424 | 4.468 | 144,026 | +0.04(+0.87%) |
Jan 13, 2014 | 4.468 | 4.486 | 4.424 | 4.430 | 230,892 | -0.03(-0.73%) |
Jan 10, 2014 | 4.468 | 4.480 | 4.438 | 4.462 | 148,262 | +0.02(+0.40%) |
Jan 09, 2014 | 4.421 | 4.468 | 4.400 | 4.444 | 122,108 | +0.01(+0.27%) |
Jan 08, 2014 | 4.385 | 4.450 | 4.379 | 4.433 | 127,049 | +0.04(+0.88%) |
Jan 07, 2014 | 4.454 | 4.454 | 4.361 | 4.394 | 128,876 | +0.01(+0.20%) |
Jan 06, 2014 | 4.382 | 4.462 | 4.370 | 4.385 | 157,347 | +0.03(+0.68%) |
Jan 03, 2014 | 4.373 | 4.406 | 4.319 | 4.355 | 159,837 | -0.01(-0.20%) |