Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.301 | 4.301 | 4.276 | 4.283 | 259,886 | -0.01(-0.25%) |
Apr 29, 2014 | 4.297 | 4.301 | 4.283 | 4.294 | 331,289 | +0.01(+0.25%) |
Apr 28, 2014 | 4.283 | 4.290 | 4.269 | 4.283 | 317,927 | +0.01(+0.25%) |
Apr 25, 2014 | 4.276 | 4.282 | 4.251 | 4.272 | 459,733 | +0.01(+0.17%) |
Apr 24, 2014 | 4.233 | 4.286 | 4.229 | 4.265 | 355,528 | +0.03(+0.67%) |
Apr 23, 2014 | 4.215 | 4.236 | 4.215 | 4.236 | 208,163 | +0.03(+0.76%) |
Apr 22, 2014 | 4.194 | 4.204 | 4.190 | 4.204 | 131,464 | +0.01(+0.17%) |
Apr 21, 2014 | 4.186 | 4.204 | 4.186 | 4.197 | 156,617 | +0.01(+0.26%) |
Apr 17, 2014 | 4.197 | 4.186 | 4.186 | 4.186 | 154,944 | -0.02(-0.42%) |
Apr 16, 2014 | 4.215 | 4.215 | 4.194 | 4.204 | 118,749 | +0.00(+0.00%) |
Apr 15, 2014 | 4.201 | 4.208 | 4.186 | 4.204 | 168,698 | +0.01(+0.26%) |
Apr 14, 2014 | 4.219 | 4.219 | 4.190 | 4.194 | 156,690 | -0.01(-0.25%) |
Apr 11, 2014 | 4.215 | 4.215 | 4.201 | 4.204 | 139,489 | -0.01(-0.17%) |
Apr 10, 2014 | 4.204 | 4.215 | 4.194 | 4.211 | 187,339 | +0.02(+0.51%) |
Apr 09, 2014 | 4.190 | 4.204 | 4.179 | 4.190 | 222,705 | +0.02(+0.43%) |
Apr 08, 2014 | 4.172 | 4.176 | 4.165 | 4.172 | 204,023 | +0.01(+0.26%) |
Apr 07, 2014 | 4.162 | 4.169 | 4.154 | 4.162 | 84,520 | +0.01(+0.26%) |
Apr 04, 2014 | 4.172 | 4.172 | 4.151 | 4.151 | 237,094 | +0.01(+0.18%) |
Apr 03, 2014 | 4.165 | 4.165 | 4.130 | 4.144 | 115,572 | -0.01(-0.18%) |
Apr 02, 2014 | 4.137 | 4.162 | 4.130 | 4.151 | 195,247 | +0.01(+0.17%) |
Apr 01, 2014 | 4.169 | 4.172 | 4.130 | 4.144 | 186,743 | -0.01(-0.26%) |
Mar 31, 2014 | 4.158 | 4.169 | 4.123 | 4.154 | 287,425 | +0.00(+0.00%) |
Mar 28, 2014 | 4.154 | 4.154 | 4.137 | 4.154 | 159,025 | +0.02(+0.43%) |
Mar 27, 2014 | 4.116 | 4.144 | 4.112 | 4.137 | 200,589 | +0.02(+0.43%) |
Mar 26, 2014 | 4.112 | 4.130 | 4.105 | 4.119 | 138,493 | +0.02(+0.55%) |
Mar 25, 2014 | 4.108 | 4.123 | 4.077 | 4.096 | 171,903 | -0.00(-0.04%) |
Mar 24, 2014 | 4.105 | 4.112 | 4.084 | 4.098 | 141,972 | +0.01(+0.27%) |
Mar 21, 2014 | 4.080 | 4.108 | 4.077 | 4.087 | 259,730 | +0.01(+0.19%) |
Mar 20, 2014 | 4.112 | 4.116 | 4.077 | 4.079 | 365,793 | -0.04(-0.88%) |
Mar 19, 2014 | 4.147 | 4.162 | 4.108 | 4.116 | 216,373 | -0.02(-0.51%) |
Mar 18, 2014 | 4.133 | 4.154 | 4.123 | 4.137 | 204,164 | +0.01(+0.34%) |
Mar 17, 2014 | 4.119 | 4.147 | 4.112 | 4.123 | 220,447 | +0.00(+0.09%) |
Mar 14, 2014 | 4.119 | 4.133 | 4.108 | 4.119 | 270,846 | -0.01(-0.17%) |
Mar 13, 2014 | 4.154 | 4.154 | 4.126 | 4.126 | 197,086 | -0.02(-0.43%) |
Mar 12, 2014 | 4.158 | 4.158 | 4.112 | 4.144 | 274,553 | -0.01(-0.26%) |
Mar 11, 2014 | 4.197 | 4.197 | 4.137 | 4.154 | 265,382 | -0.02(-0.59%) |
Mar 10, 2014 | 4.155 | 4.190 | 4.155 | 4.179 | 146,227 | +0.02(+0.59%) |
Mar 07, 2014 | 4.190 | 4.190 | 4.148 | 4.155 | 159,994 | -0.03(-0.76%) |
Mar 06, 2014 | 4.162 | 4.186 | 4.160 | 4.186 | 171,356 | +0.02(+0.51%) |
Mar 05, 2014 | 4.144 | 4.172 | 4.144 | 4.165 | 122,178 | +0.02(+0.51%) |
Mar 04, 2014 | 4.165 | 4.172 | 4.137 | 4.144 | 224,339 | +0.00(+0.00%) |
Mar 03, 2014 | 4.151 | 4.155 | 4.130 | 4.144 | 257,469 | +0.00(+0.00%) |
Feb 28, 2014 | 4.151 | 4.158 | 4.130 | 4.144 | 211,013 | +0.00(+0.00%) |
Feb 27, 2014 | 4.148 | 4.165 | 4.141 | 4.144 | 249,446 | +0.00(+0.09%) |
Feb 26, 2014 | 4.134 | 4.148 | 4.130 | 4.141 | 195,516 | +0.01(+0.17%) |
Feb 25, 2014 | 4.130 | 4.141 | 4.123 | 4.134 | 311,265 | -0.01(-0.17%) |
Feb 24, 2014 | 4.152 | 4.155 | 4.130 | 4.141 | 236,609 | -0.01(-0.34%) |
Feb 21, 2014 | 4.148 | 4.162 | 4.136 | 4.155 | 151,575 | +0.03(+0.68%) |
Feb 20, 2014 | 4.148 | 4.151 | 4.127 | 4.127 | 156,298 | -0.01(-0.25%) |
Feb 19, 2014 | 4.141 | 4.169 | 4.137 | 4.137 | 270,815 | -0.00(-0.08%) |
Feb 18, 2014 | 4.130 | 4.141 | 4.123 | 4.141 | 228,441 | +0.02(+0.51%) |
Feb 14, 2014 | 4.098 | 4.120 | 4.120 | 4.120 | 189,761 | +0.04(+0.86%) |
Feb 13, 2014 | 4.091 | 4.112 | 4.084 | 4.084 | 144,326 | -0.01(-0.34%) |
Feb 12, 2014 | 4.091 | 4.098 | 4.070 | 4.098 | 316,790 | +0.00(+0.00%) |
Feb 11, 2014 | 4.134 | 4.137 | 4.098 | 4.098 | 259,298 | -0.03(-0.68%) |
Feb 10, 2014 | 4.109 | 4.130 | 4.109 | 4.127 | 233,320 | +0.03(+0.77%) |
Feb 07, 2014 | 4.088 | 4.116 | 4.074 | 4.095 | 265,749 | +0.02(+0.46%) |
Feb 06, 2014 | 4.113 | 4.116 | 4.074 | 4.076 | 277,096 | -0.03(-0.71%) |
Feb 05, 2014 | 4.064 | 4.113 | 4.064 | 4.106 | 227,245 | +0.02(+0.43%) |
Feb 04, 2014 | 4.029 | 4.102 | 4.018 | 4.088 | 514,820 | +0.08(+1.91%) |