Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.117 | 4.128 | 4.082 | 4.114 | 290,254 | +0.00(+0.00%) |
Mar 28, 2014 | 4.114 | 4.114 | 4.096 | 4.114 | 160,590 | +0.02(+0.43%) |
Mar 27, 2014 | 4.075 | 4.103 | 4.072 | 4.096 | 202,564 | +0.02(+0.43%) |
Mar 26, 2014 | 4.072 | 4.089 | 4.065 | 4.079 | 139,856 | +0.02(+0.55%) |
Mar 25, 2014 | 4.068 | 4.082 | 4.037 | 4.057 | 173,595 | -0.00(-0.04%) |
Mar 24, 2014 | 4.065 | 4.072 | 4.044 | 4.058 | 143,369 | +0.01(+0.27%) |
Mar 21, 2014 | 4.040 | 4.068 | 4.037 | 4.047 | 262,286 | +0.01(+0.19%) |
Mar 20, 2014 | 4.072 | 4.075 | 4.037 | 4.040 | 369,393 | -0.04(-0.88%) |
Mar 19, 2014 | 4.107 | 4.121 | 4.068 | 4.075 | 218,502 | -0.02(-0.51%) |
Mar 18, 2014 | 4.093 | 4.114 | 4.082 | 4.096 | 206,173 | +0.01(+0.34%) |
Mar 17, 2014 | 4.079 | 4.107 | 4.072 | 4.082 | 222,616 | +0.00(+0.09%) |
Mar 14, 2014 | 4.079 | 4.093 | 4.068 | 4.079 | 273,511 | -0.01(-0.17%) |
Mar 13, 2014 | 4.114 | 4.114 | 4.086 | 4.086 | 199,025 | -0.02(-0.43%) |
Mar 12, 2014 | 4.117 | 4.118 | 4.072 | 4.103 | 277,255 | -0.01(-0.26%) |
Mar 11, 2014 | 4.156 | 4.156 | 4.096 | 4.114 | 267,994 | -0.02(-0.59%) |
Mar 10, 2014 | 4.114 | 4.149 | 4.114 | 4.139 | 147,666 | +0.02(+0.59%) |
Mar 07, 2014 | 4.149 | 4.149 | 4.107 | 4.114 | 161,568 | -0.03(-0.76%) |
Mar 06, 2014 | 4.121 | 4.146 | 4.120 | 4.146 | 173,043 | +0.02(+0.51%) |
Mar 05, 2014 | 4.104 | 4.132 | 4.104 | 4.125 | 123,380 | +0.02(+0.51%) |
Mar 04, 2014 | 4.125 | 4.132 | 4.097 | 4.104 | 226,547 | +0.00(+0.00%) |
Mar 03, 2014 | 4.111 | 4.114 | 4.090 | 4.104 | 260,003 | +0.00(+0.00%) |
Feb 28, 2014 | 4.111 | 4.118 | 4.090 | 4.104 | 213,090 | +0.00(+0.00%) |
Feb 27, 2014 | 4.107 | 4.125 | 4.100 | 4.104 | 251,901 | +0.00(+0.08%) |
Feb 26, 2014 | 4.093 | 4.107 | 4.090 | 4.100 | 197,440 | +0.01(+0.17%) |
Feb 25, 2014 | 4.090 | 4.100 | 4.083 | 4.093 | 314,328 | -0.01(-0.17%) |
Feb 24, 2014 | 4.111 | 4.114 | 4.090 | 4.100 | 238,938 | -0.01(-0.34%) |
Feb 21, 2014 | 4.107 | 4.121 | 4.095 | 4.114 | 153,067 | +0.03(+0.68%) |
Feb 20, 2014 | 4.107 | 4.111 | 4.086 | 4.086 | 157,836 | -0.01(-0.25%) |
Feb 19, 2014 | 4.100 | 4.128 | 4.097 | 4.097 | 273,480 | -0.00(-0.08%) |
Feb 18, 2014 | 4.090 | 4.100 | 4.083 | 4.100 | 230,689 | +0.02(+0.51%) |
Feb 14, 2014 | 4.058 | 4.079 | 4.079 | 4.079 | 191,628 | +0.03(+0.86%) |
Feb 13, 2014 | 4.052 | 4.072 | 4.045 | 4.045 | 145,747 | -0.01(-0.34%) |
Feb 12, 2014 | 4.052 | 4.059 | 4.031 | 4.058 | 319,907 | +0.00(+0.00%) |
Feb 11, 2014 | 4.093 | 4.097 | 4.058 | 4.058 | 261,850 | -0.03(-0.68%) |
Feb 10, 2014 | 4.069 | 4.090 | 4.069 | 4.086 | 235,616 | +0.03(+0.77%) |
Feb 07, 2014 | 4.048 | 4.076 | 4.035 | 4.055 | 268,365 | +0.02(+0.46%) |
Feb 06, 2014 | 4.073 | 4.076 | 4.035 | 4.037 | 279,823 | -0.03(-0.71%) |
Feb 05, 2014 | 4.024 | 4.073 | 4.024 | 4.066 | 229,482 | +0.02(+0.43%) |
Feb 04, 2014 | 3.990 | 4.062 | 3.979 | 4.048 | 519,887 | +0.08(+1.91%) |
Feb 03, 2014 | 3.990 | 4.024 | 3.972 | 3.972 | 266,969 | -0.01(-0.26%) |
Jan 31, 2014 | 3.990 | 3.997 | 3.965 | 3.983 | 147,188 | +0.00(+0.00%) |
Jan 30, 2014 | 3.997 | 3.997 | 3.969 | 3.983 | 145,961 | -0.00(-0.09%) |
Jan 29, 2014 | 3.972 | 4.003 | 3.952 | 3.986 | 243,181 | -0.01(-0.26%) |
Jan 28, 2014 | 4.000 | 4.021 | 3.976 | 3.997 | 353,609 | -0.00(-0.09%) |
Jan 27, 2014 | 4.010 | 4.052 | 4.000 | 4.000 | 215,377 | -0.06(-1.45%) |
Jan 24, 2014 | 4.062 | 4.073 | 4.041 | 4.059 | 278,943 | -0.01(-0.34%) |
Jan 23, 2014 | 4.066 | 4.090 | 4.055 | 4.073 | 253,227 | +0.00(+0.08%) |
Jan 22, 2014 | 4.052 | 4.073 | 4.041 | 4.069 | 172,812 | +0.03(+0.68%) |
Jan 21, 2014 | 4.028 | 4.051 | 4.021 | 4.041 | 168,304 | +0.02(+0.60%) |
Jan 17, 2014 | 4.007 | 4.017 | 4.017 | 4.017 | 126,222 | +0.02(+0.61%) |
Jan 16, 2014 | 4.007 | 4.014 | 3.979 | 3.993 | 160,905 | -0.01(-0.17%) |
Jan 15, 2014 | 4.007 | 4.017 | 3.993 | 4.000 | 175,620 | +0.00(+0.09%) |
Jan 14, 2014 | 4.000 | 4.005 | 3.986 | 3.997 | 164,570 | -0.00(-0.09%) |
Jan 13, 2014 | 4.000 | 4.010 | 3.976 | 4.000 | 191,244 | +0.01(+0.35%) |
Jan 10, 2014 | 3.955 | 3.986 | 3.952 | 3.986 | 114,364 | +0.04(+0.96%) |
Jan 09, 2014 | 3.979 | 3.979 | 3.938 | 3.948 | 140,674 | -0.02(-0.61%) |
Jan 08, 2014 | 3.986 | 3.989 | 3.962 | 3.972 | 234,327 | -0.01(-0.17%) |
Jan 07, 2014 | 3.976 | 3.996 | 3.948 | 3.979 | 233,157 | +0.04(+0.96%) |
Jan 06, 2014 | 3.931 | 3.959 | 3.931 | 3.941 | 307,172 | +0.02(+0.44%) |
Jan 03, 2014 | 3.890 | 3.924 | 3.880 | 3.924 | 206,941 | +0.04(+1.06%) |