Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 4.410 | 4.410 | 4.410 | 97 | -0.09(-2.00%) | |
Apr 28, 2014 | 4.440 | 4.580 | 4.440 | 4.500 | 2,100 | +0.07(+1.58%) |
Apr 25, 2014 | 4.430 | 4.430 | 4.430 | 4.430 | 115 | -0.25(-5.34%) |
Apr 23, 2014 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | +0.27(+6.12%) |
Apr 21, 2014 | 4.410 | 4.410 | 4.410 | 0 | +0.06(+1.38%) | |
Apr 16, 2014 | 4.350 | 4.350 | 4.350 | 0 | -0.01(-0.23%) | |
Apr 15, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 1,000 | +0.00(+0.00%) |
Apr 14, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 1,298 | +0.09(+2.11%) |
Apr 11, 2014 | 4.350 | 4.380 | 4.270 | 4.270 | 0 | -0.07(-1.68%) |
Apr 10, 2014 | 4.343 | 4.343 | 4.343 | 4.343 | 148 | -0.06(-1.34%) |
Apr 09, 2014 | 4.390 | 4.402 | 4.390 | 4.402 | 1,430 | -0.15(-3.25%) |
Apr 08, 2014 | 4.440 | 4.550 | 4.440 | 4.550 | 450 | +0.03(+0.66%) |
Apr 07, 2014 | 4.585 | 4.585 | 4.520 | 4.520 | 7,000 | -0.12(-2.59%) |
Apr 04, 2014 | 4.650 | 4.650 | 4.620 | 4.640 | 0 | +0.02(+0.43%) |
Apr 03, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 | +0.02(+0.48%) |
Apr 02, 2014 | 4.560 | 4.600 | 4.560 | 4.598 | 7,390 | +0.15(+3.33%) |
Apr 01, 2014 | 4.480 | 4.480 | 4.450 | 4.450 | 1,446 | +0.02(+0.45%) |
Mar 31, 2014 | 4.370 | 4.480 | 4.370 | 4.430 | 4,850 | +0.12(+2.88%) |
Mar 27, 2014 | 4.306 | 4.306 | 4.306 | 0 | +0.12(+2.74%) | |
Mar 26, 2014 | 4.191 | 4.191 | 4.191 | 4.191 | 1,000 | -0.01(-0.21%) |
Mar 25, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 957 | -0.04(-0.94%) |
Mar 24, 2014 | 4.240 | 4.240 | 4.240 | 4.240 | 2,145 | -0.04(-0.93%) |
Mar 21, 2014 | 4.290 | 4.290 | 4.270 | 4.280 | 17,651 | -0.09(-2.06%) |
Mar 20, 2014 | 4.344 | 4.370 | 4.331 | 4.370 | 9,695 | -0.10(-2.24%) |
Mar 18, 2014 | 4.470 | 4.470 | 4.470 | 4.470 | 98 | +0.03(+0.68%) |
Mar 17, 2014 | 4.440 | 4.530 | 4.440 | 4.440 | 11,429 | -0.04(-1.00%) |
Mar 14, 2014 | 4.510 | 4.510 | 4.400 | 4.485 | 0 | -0.10(-2.27%) |
Mar 13, 2014 | 4.680 | 4.680 | 4.589 | 4.589 | 2,215 | -0.14(-2.98%) |
Mar 11, 2014 | 4.730 | 4.730 | 4.730 | 20 | -0.09(-1.87%) | |
Mar 10, 2014 | 4.690 | 4.830 | 4.690 | 4.820 | 12,489 | +0.17(+3.66%) |
Mar 06, 2014 | 4.650 | 4.650 | 4.650 | 50 | -0.02(-0.43%) | |
Mar 05, 2014 | 4.570 | 4.670 | 4.570 | 4.670 | 910 | +0.03(+0.73%) |
Mar 03, 2014 | 4.636 | 4.636 | 4.636 | 0 | -0.21(-4.41%) | |
Feb 28, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.03(+0.62%) |
Feb 27, 2014 | 4.820 | 4.820 | 4.820 | 4.820 | 340 | +0.04(+0.84%) |
Feb 26, 2014 | 4.778 | 4.830 | 4.778 | 4.780 | 3,675 | -0.09(-1.85%) |
Feb 24, 2014 | 4.870 | 4.870 | 4.870 | 81 | +0.05(+1.08%) | |
Feb 21, 2014 | 4.870 | 4.870 | 4.818 | 4.818 | 0 | +0.07(+1.43%) |
Feb 20, 2014 | 4.630 | 4.750 | 4.630 | 4.750 | 12,600 | -0.02(-0.42%) |
Feb 19, 2014 | 4.890 | 4.890 | 4.770 | 4.770 | 12,279 | -0.05(-1.04%) |
Feb 18, 2014 | 4.820 | 4.820 | 4.820 | 4.820 | 200 | +0.08(+1.69%) |
Feb 14, 2014 | 4.740 | 4.740 | 4.740 | 0 | -0.11(-2.19%) | |
Feb 13, 2014 | 4.890 | 4.890 | 4.760 | 4.846 | 2,765 | -0.21(-4.23%) |
Feb 12, 2014 | 5.004 | 5.060 | 5.004 | 5.060 | 6,105 | +0.21(+4.33%) |
Feb 11, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 2,000 | +0.00(+0.00%) |
Feb 10, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 601 | -0.05(-1.02%) |
Feb 07, 2014 | 4.882 | 4.900 | 4.882 | 4.900 | 0 | +0.06(+1.24%) |
Feb 06, 2014 | 4.818 | 4.846 | 4.818 | 4.840 | 2,001 | +0.00(+0.00%) |
Feb 05, 2014 | 4.540 | 4.840 | 4.540 | 4.840 | 32,156 | +0.31(+6.84%) |
Feb 04, 2014 | 4.540 | 4.550 | 4.440 | 4.530 | 13,100 | -0.17(-3.51%) |