Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.200 | 4.220 | 4.200 | 4.214 | 1,738 | +0.01(+0.21%) |
Apr 28, 2014 | 4.210 | 4.205 | 4.205 | 4.205 | 800 | -0.18(-4.21%) |
Apr 25, 2014 | 4.280 | 4.390 | 4.270 | 4.390 | 7,155 | +0.12(+2.81%) |
Apr 23, 2014 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.03(-0.70%) |
Apr 21, 2014 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Apr 17, 2014 | 4.330 | 4.300 | 4.300 | 4.300 | 1,300 | -0.02(-0.46%) |
Apr 16, 2014 | 4.358 | 4.358 | 4.320 | 4.320 | 900 | +0.00(+0.00%) |
Apr 14, 2014 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 4.340 | 4.340 | 4.320 | 4.320 | 888 | -0.08(-1.82%) |
Apr 10, 2014 | 4.340 | 4.440 | 4.340 | 4.400 | 7,035 | -0.24(-5.17%) |
Apr 09, 2014 | 4.390 | 4.640 | 4.270 | 4.640 | 5,704 | +0.11(+2.43%) |
Apr 08, 2014 | 4.540 | 4.550 | 4.530 | 4.530 | 802 | -0.02(-0.44%) |
Apr 07, 2014 | 4.390 | 4.600 | 4.390 | 4.550 | 6,811 | +0.02(+0.44%) |
Apr 04, 2014 | 4.540 | 4.590 | 4.500 | 4.530 | 11,873 | -0.06(-1.31%) |
Apr 03, 2014 | 4.590 | 4.590 | 4.590 | 4.590 | 21 | +0.00(+0.00%) |
Apr 02, 2014 | 4.650 | 4.650 | 4.577 | 4.590 | 3,100 | +0.09(+2.00%) |
Apr 01, 2014 | 4.560 | 4.610 | 4.500 | 4.500 | 1,132 | +0.03(+0.67%) |
Mar 31, 2014 | 4.470 | 4.470 | 4.470 | 4.470 | 55 | +0.00(+0.00%) |
Mar 27, 2014 | 4.450 | 4.470 | 4.470 | 4.470 | 900 | -0.02(-0.45%) |
Mar 26, 2014 | 4.560 | 4.700 | 4.470 | 4.490 | 918 | -0.06(-1.38%) |
Mar 25, 2014 | 4.620 | 4.620 | 4.390 | 4.553 | 2,975 | +0.04(+0.95%) |
Mar 24, 2014 | 4.560 | 4.700 | 4.510 | 4.510 | 1,839 | -0.11(-2.38%) |
Mar 21, 2014 | 4.670 | 4.670 | 4.500 | 4.620 | 21,844 | +0.18(+4.05%) |
Mar 20, 2014 | 4.220 | 4.580 | 4.220 | 4.440 | 12,809 | +0.21(+4.96%) |
Mar 19, 2014 | 4.500 | 4.570 | 4.220 | 4.230 | 15,176 | -0.19(-4.30%) |
Mar 18, 2014 | 4.520 | 4.550 | 4.420 | 4.420 | 6,631 | -0.08(-1.78%) |
Mar 17, 2014 | 4.389 | 4.700 | 4.330 | 4.500 | 7,321 | +0.05(+1.12%) |
Mar 14, 2014 | 4.500 | 4.581 | 4.360 | 4.450 | 7,874 | -0.03(-0.67%) |
Mar 13, 2014 | 4.310 | 4.480 | 4.300 | 4.480 | 8,954 | +0.08(+1.82%) |
Mar 12, 2014 | 4.420 | 4.520 | 4.330 | 4.400 | 7,115 | -0.06(-1.35%) |
Mar 11, 2014 | 4.470 | 4.470 | 4.460 | 4.460 | 703 | +0.00(+0.00%) |
Mar 10, 2014 | 4.690 | 4.690 | 4.310 | 4.460 | 7,314 | -0.17(-3.67%) |
Mar 07, 2014 | 4.500 | 4.780 | 4.500 | 4.630 | 9,636 | +0.08(+1.76%) |
Mar 06, 2014 | 4.500 | 4.550 | 4.410 | 4.550 | 2,130 | -0.03(-0.66%) |
Mar 05, 2014 | 4.580 | 4.590 | 4.580 | 4.580 | 20,205 | +0.03(+0.60%) |
Mar 04, 2014 | 4.511 | 4.553 | 4.390 | 4.553 | 7,851 | +0.04(+0.95%) |
Mar 03, 2014 | 4.460 | 4.590 | 4.460 | 4.510 | 6,684 | +0.04(+0.99%) |
Feb 28, 2014 | 4.310 | 4.466 | 4.300 | 4.466 | 625 | +0.01(+0.13%) |
Feb 26, 2014 | 4.500 | 4.460 | 4.460 | 4.460 | 400 | -0.02(-0.45%) |
Feb 25, 2014 | 4.500 | 4.500 | 4.480 | 4.480 | 7,450 | -0.02(-0.44%) |
Feb 24, 2014 | 4.500 | 4.500 | 4.480 | 4.500 | 2,900 | +0.02(+0.45%) |
Feb 21, 2014 | 4.400 | 4.480 | 4.400 | 4.480 | 500 | -0.01(-0.22%) |
Feb 20, 2014 | 4.480 | 4.500 | 4.400 | 4.490 | 3,685 | +0.19(+4.47%) |
Feb 19, 2014 | 4.298 | 4.298 | 4.298 | 4.298 | 125 | -0.02(-0.51%) |
Feb 18, 2014 | 4.420 | 4.480 | 4.220 | 4.320 | 8,156 | -0.03(-0.69%) |
Feb 14, 2014 | 4.280 | 4.350 | 4.350 | 4.350 | 20,500 | +0.05(+1.16%) |
Feb 13, 2014 | 4.500 | 4.520 | 4.300 | 4.300 | 16,415 | -0.34(-7.33%) |
Feb 12, 2014 | 4.600 | 4.690 | 4.440 | 4.640 | 7,151 | +0.03(+0.65%) |
Feb 11, 2014 | 4.650 | 4.660 | 4.610 | 4.610 | 2,102 | +0.01(+0.22%) |
Feb 10, 2014 | 4.610 | 4.720 | 4.460 | 4.600 | 14,300 | +0.03(+0.62%) |
Feb 07, 2014 | 4.559 | 4.600 | 4.486 | 4.572 | 2,438 | +0.03(+0.69%) |
Feb 06, 2014 | 4.530 | 4.620 | 4.440 | 4.540 | 10,819 | -0.08(-1.73%) |