Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.086 | 4.090 | 4.067 | 4.067 | 17,048 | +0.00(+0.00%) |
Mar 28, 2014 | 4.044 | 4.099 | 4.040 | 4.067 | 31,205 | +0.01(+0.23%) |
Mar 27, 2014 | 4.072 | 4.099 | 4.031 | 4.058 | 37,982 | -0.03(-0.78%) |
Mar 26, 2014 | 4.067 | 4.127 | 4.067 | 4.090 | 193,677 | -0.01(-0.33%) |
Mar 25, 2014 | 4.095 | 4.136 | 4.095 | 4.104 | 116,099 | -0.02(-0.43%) |
Mar 24, 2014 | 4.093 | 4.122 | 4.093 | 4.122 | 2,643 | -0.01(-0.34%) |
Mar 21, 2014 | 4.058 | 4.136 | 4.058 | 4.136 | 43,192 | +0.06(+1.57%) |
Mar 20, 2014 | 4.058 | 4.082 | 4.049 | 4.072 | 31,019 | -0.01(-0.34%) |
Mar 19, 2014 | 4.058 | 4.113 | 4.031 | 4.086 | 226,174 | +0.01(+0.34%) |
Mar 18, 2014 | 4.090 | 4.131 | 4.031 | 4.072 | 26,481 | +0.00(+0.11%) |
Mar 17, 2014 | 4.136 | 4.136 | 4.049 | 4.067 | 39,424 | -0.05(-1.22%) |
Mar 14, 2014 | 4.127 | 4.127 | 4.067 | 4.118 | 9,568 | -0.02(-0.44%) |
Mar 13, 2014 | 4.113 | 4.136 | 4.049 | 4.136 | 54,197 | -0.01(-0.22%) |
Mar 12, 2014 | 4.081 | 4.145 | 4.076 | 4.145 | 12,741 | +0.02(+0.44%) |
Mar 11, 2014 | 4.118 | 4.180 | 4.113 | 4.127 | 41,162 | -0.01(-0.33%) |
Mar 10, 2014 | 4.250 | 4.273 | 4.081 | 4.140 | 120,773 | -0.09(-2.06%) |
Mar 07, 2014 | 4.150 | 4.296 | 4.150 | 4.228 | 217,016 | +0.10(+2.33%) |
Mar 06, 2014 | 4.113 | 4.140 | 4.095 | 4.131 | 316,981 | +0.04(+0.89%) |
Mar 05, 2014 | 4.154 | 4.154 | 4.095 | 4.095 | 112,843 | -0.04(-0.99%) |
Mar 04, 2014 | 4.131 | 4.163 | 4.090 | 4.136 | 152,663 | +0.00(+0.11%) |
Mar 03, 2014 | 4.131 | 4.177 | 3.999 | 4.131 | 118,188 | +0.00(+0.11%) |
Feb 28, 2014 | 4.108 | 4.150 | 4.090 | 4.127 | 113,678 | +0.01(+0.33%) |
Feb 27, 2014 | 4.108 | 4.113 | 4.095 | 4.113 | 30,260 | +0.01(+0.33%) |
Feb 26, 2014 | 4.095 | 4.104 | 4.090 | 4.099 | 16,717 | +0.01(+0.22%) |
Feb 25, 2014 | 4.067 | 4.113 | 4.067 | 4.090 | 16,739 | -0.01(-0.33%) |
Feb 24, 2014 | 4.113 | 4.113 | 4.104 | 4.104 | 198,777 | -0.01(-0.22%) |
Feb 21, 2014 | 4.159 | 4.159 | 4.113 | 4.113 | 50,619 | -0.02(-0.55%) |
Feb 20, 2014 | 4.118 | 4.154 | 4.095 | 4.136 | 81,875 | +0.02(+0.56%) |
Feb 19, 2014 | 4.113 | 4.127 | 4.067 | 4.113 | 28,024 | +0.00(+0.00%) |
Feb 18, 2014 | 4.118 | 4.127 | 4.059 | 4.113 | 23,372 | -0.01(-0.22%) |
Feb 14, 2014 | 4.127 | 4.122 | 4.122 | 4.122 | 39,168 | +0.00(+0.00%) |
Feb 13, 2014 | 4.076 | 4.122 | 4.067 | 4.122 | 92,606 | +0.05(+1.35%) |
Feb 12, 2014 | 4.099 | 4.099 | 4.058 | 4.067 | 64,251 | -0.02(-0.38%) |
Feb 11, 2014 | 4.072 | 4.113 | 4.026 | 4.083 | 94,166 | -0.01(-0.18%) |
Feb 10, 2014 | 4.127 | 4.127 | 4.090 | 4.090 | 70,105 | +0.00(+0.00%) |
Feb 07, 2014 | 4.168 | 4.168 | 4.003 | 4.090 | 153,020 | -0.03(-0.80%) |
Feb 06, 2014 | 4.099 | 4.123 | 4.051 | 4.123 | 37,906 | +0.01(+0.24%) |
Feb 05, 2014 | 4.122 | 4.177 | 4.068 | 4.113 | 55,632 | -0.01(-0.22%) |
Feb 04, 2014 | 4.090 | 4.122 | 4.067 | 4.122 | 44,405 | +0.01(+0.33%) |
Feb 03, 2014 | 4.122 | 4.122 | 4.063 | 4.108 | 37,665 | +0.00(+0.11%) |
Jan 31, 2014 | 4.040 | 4.104 | 4.036 | 4.104 | 21,332 | +0.13(+3.18%) |
Jan 30, 2014 | 3.955 | 4.095 | 3.955 | 3.977 | 71,956 | -0.09(-2.11%) |
Jan 29, 2014 | 4.095 | 4.129 | 3.955 | 4.063 | 53,038 | -0.01(-0.33%) |
Jan 28, 2014 | 4.108 | 4.113 | 4.006 | 4.077 | 57,981 | -0.02(-0.55%) |
Jan 27, 2014 | 4.122 | 4.171 | 4.054 | 4.099 | 59,407 | -0.03(-0.66%) |
Jan 24, 2014 | 4.077 | 4.126 | 3.973 | 4.126 | 52,949 | +0.05(+1.22%) |
Jan 23, 2014 | 4.023 | 4.077 | 4.023 | 4.077 | 57,218 | +0.02(+0.56%) |
Jan 22, 2014 | 4.027 | 4.059 | 4.027 | 4.054 | 4,344 | +0.03(+0.67%) |
Jan 21, 2014 | 4.032 | 4.071 | 3.965 | 4.027 | 17,407 | +0.01(+0.22%) |
Jan 17, 2014 | 4.032 | 4.018 | 4.018 | 4.018 | 18,869 | -0.04(-1.00%) |
Jan 16, 2014 | 3.995 | 4.063 | 3.995 | 4.059 | 92,121 | +0.01(+0.22%) |
Jan 15, 2014 | 3.942 | 4.050 | 3.941 | 4.050 | 50,174 | +0.07(+1.70%) |
Jan 14, 2014 | 3.950 | 3.986 | 3.950 | 3.982 | 14,452 | +0.04(+1.03%) |
Jan 13, 2014 | 3.896 | 3.950 | 3.869 | 3.941 | 40,090 | +0.02(+0.57%) |
Jan 10, 2014 | 3.896 | 3.964 | 3.847 | 3.919 | 56,170 | +0.01(+0.23%) |
Jan 09, 2014 | 3.914 | 3.919 | 3.874 | 3.910 | 13,313 | +0.01(+0.35%) |
Jan 08, 2014 | 3.896 | 3.941 | 3.896 | 3.896 | 30,291 | +0.01(+0.35%) |
Jan 07, 2014 | 3.847 | 3.934 | 3.838 | 3.883 | 60,503 | -0.09(-2.16%) |
Jan 06, 2014 | 3.892 | 3.968 | 3.874 | 3.968 | 34,478 | +0.05(+1.26%) |
Jan 03, 2014 | 3.865 | 3.919 | 3.865 | 3.919 | 24,226 | -0.01(-0.34%) |