Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.319 | 4.319 | 4.255 | 4.255 | 74,189 | +0.00(+0.00%) |
Apr 29, 2014 | 4.319 | 4.319 | 4.246 | 4.255 | 30,693 | +0.00(+0.00%) |
Apr 28, 2014 | 4.238 | 4.255 | 4.238 | 4.255 | 6,087 | +0.00(+0.00%) |
Apr 25, 2014 | 4.255 | 4.255 | 4.255 | 4.255 | 7,050 | +0.00(+0.00%) |
Apr 24, 2014 | 4.255 | 4.255 | 4.255 | 4.255 | 2,350 | -0.00(-0.00%) |
Apr 23, 2014 | 4.251 | 4.255 | 4.251 | 4.255 | 13,386 | +0.00(+0.00%) |
Apr 22, 2014 | 4.255 | 4.255 | 4.255 | 4.255 | 3,525 | +0.00(+0.10%) |
Apr 21, 2014 | 4.255 | 4.255 | 4.251 | 4.251 | 18,167 | -0.00(-0.07%) |
Apr 17, 2014 | 4.238 | 4.254 | 4.254 | 4.254 | 3,290 | +0.02(+0.37%) |
Apr 15, 2014 | 4.263 | 4.238 | 4.238 | 4.238 | 6,345 | -0.08(-1.87%) |
Apr 11, 2014 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.08(+1.91%) |
Apr 08, 2014 | 4.217 | 4.238 | 4.238 | 4.238 | 176 | -0.21(-4.69%) |
Apr 07, 2014 | 4.855 | 4.855 | 4.446 | 4.446 | 3,250 | +0.24(+5.66%) |
Apr 04, 2014 | 4.208 | 4.208 | 4.208 | 4.208 | 4,404 | -0.00(-0.10%) |
Apr 03, 2014 | 4.149 | 4.212 | 4.149 | 4.212 | 3,022 | -0.04(-1.00%) |
Apr 02, 2014 | 4.238 | 4.255 | 4.238 | 4.255 | 10,007 | +0.02(+0.40%) |
Apr 01, 2014 | 4.161 | 4.238 | 4.140 | 4.238 | 27,699 | +0.01(+0.20%) |
Mar 31, 2014 | 4.212 | 4.242 | 4.208 | 4.229 | 55,378 | -0.01(-0.20%) |
Mar 28, 2014 | 4.212 | 4.238 | 4.204 | 4.238 | 327,475 | +0.02(+0.40%) |
Mar 27, 2014 | 4.217 | 4.259 | 4.217 | 4.221 | 3,995 | -0.02(-0.40%) |
Mar 26, 2014 | 4.217 | 4.238 | 4.212 | 4.238 | 11,530 | +0.03(+0.61%) |
Mar 24, 2014 | 4.212 | 4.212 | 4.212 | 4.212 | 3,525 | -0.03(-0.60%) |
Mar 21, 2014 | 4.212 | 4.238 | 4.212 | 4.238 | 44,630 | +0.03(+0.61%) |
Mar 20, 2014 | 4.217 | 4.217 | 4.212 | 4.212 | 81,681 | +0.00(+0.00%) |
Mar 19, 2014 | 4.297 | 4.297 | 4.086 | 4.212 | 881,234 | +0.00(+0.00%) |
Mar 18, 2014 | 4.276 | 4.336 | 4.212 | 4.212 | 66,833 | +0.00(+0.00%) |
Mar 17, 2014 | 4.212 | 4.238 | 4.093 | 4.212 | 56,393 | -0.02(-0.50%) |
Mar 14, 2014 | 4.114 | 4.340 | 4.093 | 4.234 | 56,964 | +0.02(+0.50%) |
Mar 13, 2014 | 4.106 | 4.212 | 4.106 | 4.212 | 6,406 | -0.01(-0.20%) |
Mar 12, 2014 | 4.174 | 4.221 | 4.140 | 4.221 | 7,290 | +0.01(+0.20%) |
Mar 11, 2014 | 4.093 | 4.212 | 4.093 | 4.212 | 54,008 | -0.02(-0.55%) |
Mar 10, 2014 | 4.255 | 4.255 | 4.212 | 4.236 | 87,127 | +0.02(+0.56%) |
Mar 07, 2014 | 4.095 | 4.212 | 4.055 | 4.212 | 244,230 | +0.05(+1.23%) |
Mar 06, 2014 | 4.183 | 4.212 | 4.086 | 4.161 | 89,129 | -0.05(-1.21%) |
Mar 05, 2014 | 4.106 | 4.212 | 4.074 | 4.212 | 97,379 | +0.12(+2.91%) |
Mar 04, 2014 | 4.093 | 4.212 | 4.042 | 4.093 | 98,554 | -0.02(-0.41%) |
Mar 03, 2014 | 4.187 | 4.297 | 4.110 | 4.110 | 83,298 | -0.04(-0.92%) |
Feb 27, 2014 | 4.149 | 4.149 | 4.149 | 4.149 | 0 | +0.00(+0.00%) |
Feb 26, 2014 | 4.149 | 4.149 | 4.149 | 4.149 | 235 | -0.00(-0.10%) |
Feb 25, 2014 | 4.080 | 4.170 | 4.080 | 4.153 | 4,879 | +0.03(+0.62%) |
Feb 24, 2014 | 4.127 | 4.143 | 4.127 | 4.127 | 13,666 | +0.00(+0.00%) |
Feb 21, 2014 | 4.097 | 4.149 | 4.097 | 4.127 | 10,105 | +0.04(+1.02%) |
Feb 20, 2014 | 4.161 | 4.161 | 4.055 | 4.086 | 159,556 | -0.04(-1.01%) |
Feb 19, 2014 | 4.127 | 4.149 | 4.085 | 4.127 | 17,633 | +0.03(+0.73%) |
Feb 18, 2014 | 4.051 | 4.127 | 4.051 | 4.097 | 11,003 | -0.03(-0.72%) |
Feb 14, 2014 | 4.144 | 4.127 | 4.127 | 4.127 | 10,340 | +0.02(+0.52%) |
Feb 13, 2014 | 4.063 | 4.106 | 3.983 | 4.106 | 126,399 | +0.06(+1.58%) |
Feb 12, 2014 | 4.025 | 4.106 | 4.004 | 4.042 | 68,922 | +0.00(+0.00%) |
Feb 11, 2014 | 4.085 | 4.225 | 4.012 | 4.042 | 20,242 | -0.06(-1.45%) |
Feb 10, 2014 | 4.080 | 4.187 | 4.004 | 4.102 | 3,295 | -0.00(-0.10%) |
Feb 07, 2014 | 4.004 | 4.149 | 4.004 | 4.106 | 8,700 | +0.00(+0.00%) |
Feb 06, 2014 | 3.995 | 4.110 | 3.995 | 4.106 | 7,412 | +0.07(+1.79%) |
Feb 05, 2014 | 3.969 | 4.106 | 3.966 | 4.034 | 9,544 | -0.07(-1.76%) |
Feb 04, 2014 | 3.974 | 4.127 | 3.940 | 4.106 | 37,540 | +0.14(+3.43%) |