Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.441 | 4.470 | 4.441 | 4.470 | 46,993 | +0.01(+0.25%) |
Apr 29, 2014 | 4.433 | 4.463 | 4.433 | 4.459 | 68,852 | +0.01(+0.25%) |
Apr 28, 2014 | 4.429 | 4.474 | 4.426 | 4.448 | 150,419 | +0.01(+0.25%) |
Apr 25, 2014 | 4.429 | 4.441 | 4.429 | 4.437 | 20,115 | +0.00(+0.08%) |
Apr 24, 2014 | 4.441 | 4.462 | 4.433 | 4.433 | 21,061 | -0.01(-0.25%) |
Apr 23, 2014 | 4.426 | 4.477 | 4.426 | 4.444 | 127,564 | +0.02(+0.42%) |
Apr 22, 2014 | 4.441 | 4.463 | 4.423 | 4.426 | 29,616 | -0.01(-0.25%) |
Apr 21, 2014 | 4.389 | 4.444 | 4.389 | 4.437 | 125,544 | +0.04(+0.84%) |
Apr 17, 2014 | 4.441 | 4.400 | 4.400 | 4.400 | 90,831 | -0.07(-1.49%) |
Apr 16, 2014 | 4.448 | 4.466 | 4.444 | 4.466 | 35,914 | +0.01(+0.25%) |
Apr 15, 2014 | 4.444 | 4.477 | 4.441 | 4.455 | 73,180 | +0.01(+0.17%) |
Apr 14, 2014 | 4.514 | 4.514 | 4.444 | 4.448 | 148,214 | -0.04(-0.90%) |
Apr 11, 2014 | 4.463 | 4.507 | 4.459 | 4.489 | 91,251 | +0.02(+0.36%) |
Apr 10, 2014 | 4.503 | 4.503 | 4.466 | 4.472 | 51,052 | -0.03(-0.76%) |
Apr 09, 2014 | 4.492 | 4.507 | 4.466 | 4.507 | 96,164 | +0.05(+1.23%) |
Apr 08, 2014 | 4.444 | 4.459 | 4.441 | 4.452 | 130,948 | +0.01(+0.25%) |
Apr 07, 2014 | 4.437 | 4.488 | 4.430 | 4.441 | 203,431 | +0.00(+0.08%) |
Apr 04, 2014 | 4.455 | 4.507 | 4.433 | 4.437 | 188,892 | -0.02(-0.41%) |
Apr 03, 2014 | 4.444 | 4.488 | 4.437 | 4.455 | 144,090 | +0.00(+0.00%) |
Apr 02, 2014 | 4.481 | 4.488 | 4.448 | 4.455 | 92,672 | -0.03(-0.57%) |
Apr 01, 2014 | 4.466 | 4.488 | 4.433 | 4.481 | 133,587 | +0.02(+0.41%) |
Mar 31, 2014 | 4.496 | 4.510 | 4.441 | 4.463 | 56,699 | +0.00(+0.00%) |
Mar 28, 2014 | 4.463 | 4.466 | 4.433 | 4.463 | 89,596 | +0.00(+0.00%) |
Mar 27, 2014 | 4.422 | 4.470 | 4.422 | 4.463 | 22,296 | +0.03(+0.58%) |
Mar 26, 2014 | 4.444 | 4.444 | 4.437 | 4.437 | 12,380 | -0.01(-0.16%) |
Mar 25, 2014 | 4.422 | 4.470 | 4.422 | 4.444 | 33,000 | +0.02(+0.50%) |
Mar 24, 2014 | 4.408 | 4.433 | 4.404 | 4.422 | 37,894 | -0.00(-0.08%) |
Mar 21, 2014 | 4.433 | 4.466 | 4.426 | 4.426 | 49,414 | +0.01(+0.33%) |
Mar 20, 2014 | 4.444 | 4.470 | 4.408 | 4.411 | 123,243 | -0.03(-0.74%) |
Mar 19, 2014 | 4.518 | 4.529 | 4.441 | 4.444 | 190,486 | -0.07(-1.50%) |
Mar 18, 2014 | 4.448 | 4.540 | 4.444 | 4.512 | 230,719 | +0.07(+1.53%) |
Mar 17, 2014 | 4.441 | 4.525 | 4.437 | 4.444 | 150,125 | +0.01(+0.17%) |
Mar 14, 2014 | 4.470 | 4.518 | 4.437 | 4.437 | 130,801 | -0.04(-0.99%) |
Mar 13, 2014 | 4.448 | 4.496 | 4.448 | 4.481 | 68,760 | +0.03(+0.66%) |
Mar 12, 2014 | 4.452 | 4.474 | 4.441 | 4.452 | 85,264 | -0.00(-0.08%) |
Mar 11, 2014 | 4.492 | 4.492 | 4.455 | 4.455 | 76,803 | -0.02(-0.49%) |
Mar 10, 2014 | 4.455 | 4.495 | 4.444 | 4.477 | 88,413 | +0.02(+0.48%) |
Mar 07, 2014 | 4.499 | 4.499 | 4.434 | 4.455 | 118,822 | -0.02(-0.41%) |
Mar 06, 2014 | 4.452 | 4.499 | 4.452 | 4.474 | 75,438 | +0.03(+0.57%) |
Mar 05, 2014 | 4.437 | 4.474 | 4.434 | 4.448 | 108,067 | +0.01(+0.16%) |
Mar 04, 2014 | 4.434 | 4.528 | 4.426 | 4.441 | 137,366 | +0.01(+0.33%) |
Mar 03, 2014 | 4.401 | 4.434 | 4.401 | 4.426 | 25,955 | +0.03(+0.66%) |
Feb 28, 2014 | 4.386 | 4.419 | 4.364 | 4.397 | 19,966 | +0.00(+0.00%) |
Feb 27, 2014 | 4.386 | 4.397 | 4.381 | 4.397 | 26,134 | +0.00(+0.08%) |
Feb 26, 2014 | 4.412 | 4.419 | 4.394 | 4.394 | 31,573 | -0.01(-0.19%) |
Feb 25, 2014 | 4.375 | 4.408 | 4.372 | 4.402 | 17,323 | +0.02(+0.44%) |
Feb 24, 2014 | 4.404 | 4.404 | 4.367 | 4.383 | 64,337 | -0.01(-0.17%) |
Feb 21, 2014 | 4.372 | 4.408 | 4.371 | 4.390 | 57,265 | +0.02(+0.50%) |
Feb 20, 2014 | 4.343 | 4.368 | 4.343 | 4.368 | 41,287 | +0.03(+0.59%) |
Feb 19, 2014 | 4.335 | 4.364 | 4.317 | 4.343 | 39,114 | +0.02(+0.50%) |
Feb 18, 2014 | 4.332 | 4.339 | 4.255 | 4.321 | 83,963 | -0.03(-0.59%) |
Feb 14, 2014 | 4.303 | 4.346 | 4.346 | 4.346 | 75,548 | +0.04(+0.84%) |
Feb 13, 2014 | 4.328 | 4.332 | 4.299 | 4.310 | 43,752 | -0.02(-0.42%) |
Feb 12, 2014 | 4.313 | 4.386 | 4.292 | 4.328 | 117,336 | +0.01(+0.34%) |
Feb 11, 2014 | 4.354 | 4.361 | 4.292 | 4.313 | 135,734 | -0.04(-0.92%) |
Feb 10, 2014 | 4.343 | 4.371 | 4.332 | 4.354 | 51,296 | -0.00(-0.08%) |
Feb 07, 2014 | 4.343 | 4.393 | 4.343 | 4.357 | 50,308 | +0.01(+0.33%) |
Feb 06, 2014 | 4.354 | 4.382 | 4.339 | 4.343 | 219,781 | +0.01(+0.17%) |
Feb 05, 2014 | 4.332 | 4.350 | 4.325 | 4.335 | 85,017 | +0.01(+0.33%) |
Feb 04, 2014 | 4.310 | 4.321 | 4.299 | 4.321 | 27,135 | +0.03(+0.67%) |