Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.711 | 4.741 | 4.694 | 4.706 | 314,139 | +0.01(+0.25%) |
Apr 29, 2014 | 4.729 | 4.729 | 4.688 | 4.694 | 248,302 | -0.02(-0.50%) |
Apr 28, 2014 | 4.711 | 4.776 | 4.700 | 4.717 | 548,242 | +0.01(+0.12%) |
Apr 25, 2014 | 4.688 | 4.717 | 4.682 | 4.711 | 272,591 | +0.04(+0.75%) |
Apr 24, 2014 | 4.682 | 4.711 | 4.676 | 4.676 | 180,468 | -0.01(-0.13%) |
Apr 23, 2014 | 4.664 | 4.706 | 4.664 | 4.682 | 252,362 | +0.02(+0.50%) |
Apr 22, 2014 | 4.670 | 4.706 | 4.653 | 4.659 | 303,836 | -0.01(-0.13%) |
Apr 21, 2014 | 4.641 | 4.676 | 4.641 | 4.664 | 147,079 | +0.03(+0.63%) |
Apr 17, 2014 | 4.676 | 4.635 | 4.635 | 4.635 | 136,859 | -0.05(-1.00%) |
Apr 16, 2014 | 4.623 | 4.688 | 4.623 | 4.682 | 264,368 | +0.06(+1.27%) |
Apr 15, 2014 | 4.582 | 4.629 | 4.576 | 4.623 | 177,009 | +0.05(+1.16%) |
Apr 14, 2014 | 4.606 | 4.617 | 4.565 | 4.570 | 288,493 | -0.04(-0.77%) |
Apr 11, 2014 | 4.629 | 4.635 | 4.606 | 4.606 | 169,485 | -0.02(-0.38%) |
Apr 10, 2014 | 4.623 | 4.640 | 4.612 | 4.623 | 185,117 | -0.01(-0.13%) |
Apr 09, 2014 | 4.653 | 4.670 | 4.629 | 4.629 | 198,936 | -0.02(-0.41%) |
Apr 08, 2014 | 4.631 | 4.672 | 4.625 | 4.648 | 286,302 | +0.02(+0.38%) |
Apr 07, 2014 | 4.602 | 4.631 | 4.596 | 4.631 | 190,189 | +0.03(+0.63%) |
Apr 04, 2014 | 4.602 | 4.619 | 4.584 | 4.602 | 236,559 | +0.01(+0.13%) |
Apr 03, 2014 | 4.578 | 4.602 | 4.567 | 4.596 | 154,399 | +0.04(+0.77%) |
Apr 02, 2014 | 4.572 | 4.578 | 4.560 | 4.561 | 193,760 | -0.01(-0.26%) |
Apr 01, 2014 | 4.567 | 4.578 | 4.537 | 4.572 | 274,039 | +0.02(+0.38%) |
Mar 31, 2014 | 4.572 | 4.584 | 4.532 | 4.555 | 388,681 | -0.01(-0.26%) |
Mar 28, 2014 | 4.561 | 4.572 | 4.555 | 4.567 | 140,542 | +0.01(+0.13%) |
Mar 27, 2014 | 4.543 | 4.567 | 4.543 | 4.561 | 166,724 | +0.02(+0.39%) |
Mar 26, 2014 | 4.555 | 4.584 | 4.543 | 4.543 | 261,213 | -0.01(-0.13%) |
Mar 25, 2014 | 4.590 | 4.590 | 4.543 | 4.549 | 157,745 | -0.02(-0.51%) |
Mar 24, 2014 | 4.532 | 4.584 | 4.532 | 4.572 | 191,994 | +0.05(+1.03%) |
Mar 21, 2014 | 4.514 | 4.572 | 4.514 | 4.526 | 151,252 | +0.02(+0.52%) |
Mar 20, 2014 | 4.532 | 4.532 | 4.491 | 4.502 | 321,947 | -0.03(-0.64%) |
Mar 19, 2014 | 4.543 | 4.561 | 4.530 | 4.532 | 226,521 | -0.01(-0.26%) |
Mar 18, 2014 | 4.584 | 4.584 | 4.543 | 4.543 | 221,066 | -0.02(-0.51%) |
Mar 17, 2014 | 4.584 | 4.596 | 4.567 | 4.567 | 151,810 | -0.01(-0.26%) |
Mar 14, 2014 | 4.602 | 4.613 | 4.578 | 4.578 | 108,115 | -0.02(-0.51%) |
Mar 13, 2014 | 4.602 | 4.619 | 4.602 | 4.602 | 124,007 | +0.00(+0.00%) |
Mar 12, 2014 | 4.613 | 4.630 | 4.597 | 4.602 | 163,477 | -0.00(-0.03%) |
Mar 11, 2014 | 4.580 | 4.609 | 4.580 | 4.603 | 199,622 | +0.02(+0.38%) |
Mar 10, 2014 | 4.551 | 4.597 | 4.545 | 4.586 | 202,380 | +0.04(+0.89%) |
Mar 07, 2014 | 4.551 | 4.551 | 4.504 | 4.545 | 248,145 | -0.01(-0.25%) |
Mar 06, 2014 | 4.586 | 4.591 | 4.557 | 4.557 | 171,821 | -0.02(-0.51%) |
Mar 05, 2014 | 4.568 | 4.603 | 4.568 | 4.580 | 167,957 | +0.01(+0.13%) |
Mar 04, 2014 | 4.574 | 4.591 | 4.562 | 4.574 | 141,863 | +0.02(+0.38%) |
Mar 03, 2014 | 4.545 | 4.586 | 4.545 | 4.557 | 201,565 | +0.01(+0.13%) |
Feb 28, 2014 | 4.545 | 4.568 | 4.539 | 4.551 | 228,576 | +0.02(+0.38%) |
Feb 27, 2014 | 4.528 | 4.545 | 4.516 | 4.533 | 156,270 | +0.01(+0.26%) |
Feb 26, 2014 | 4.539 | 4.551 | 4.522 | 4.522 | 118,478 | -0.01(-0.13%) |
Feb 25, 2014 | 4.551 | 4.557 | 4.510 | 4.528 | 161,278 | -0.01(-0.13%) |
Feb 24, 2014 | 4.568 | 4.568 | 4.533 | 4.533 | 141,511 | -0.03(-0.76%) |
Feb 21, 2014 | 4.545 | 4.574 | 4.539 | 4.568 | 150,606 | +0.03(+0.77%) |
Feb 20, 2014 | 4.522 | 4.539 | 4.516 | 4.533 | 70,988 | +0.01(+0.13%) |
Feb 19, 2014 | 4.516 | 4.551 | 4.510 | 4.528 | 157,090 | +0.02(+0.52%) |
Feb 18, 2014 | 4.499 | 4.516 | 4.499 | 4.504 | 154,416 | +0.01(+0.13%) |
Feb 14, 2014 | 4.545 | 4.499 | 4.499 | 4.499 | 101,126 | -0.02(-0.51%) |
Feb 13, 2014 | 4.533 | 4.545 | 4.516 | 4.522 | 125,227 | -0.02(-0.38%) |
Feb 12, 2014 | 4.591 | 4.591 | 4.528 | 4.539 | 158,212 | -0.02(-0.38%) |
Feb 11, 2014 | 4.568 | 4.568 | 4.543 | 4.557 | 68,507 | -0.00(-0.03%) |
Feb 10, 2014 | 4.512 | 4.564 | 4.512 | 4.558 | 117,446 | +0.05(+1.02%) |
Feb 07, 2014 | 4.472 | 4.518 | 4.472 | 4.512 | 109,920 | +0.03(+0.77%) |
Feb 06, 2014 | 4.529 | 4.529 | 4.460 | 4.477 | 246,719 | -0.03(-0.77%) |
Feb 05, 2014 | 4.518 | 4.523 | 4.500 | 4.512 | 172,226 | +0.01(+0.26%) |
Feb 04, 2014 | 4.541 | 4.558 | 4.500 | 4.500 | 162,288 | -0.04(-0.89%) |