Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.402 | 4.431 | 4.402 | 4.431 | 47,409 | +0.01(+0.25%) |
Apr 29, 2014 | 4.394 | 4.424 | 4.394 | 4.420 | 69,461 | +0.01(+0.25%) |
Apr 28, 2014 | 4.391 | 4.435 | 4.387 | 4.409 | 151,748 | +0.01(+0.25%) |
Apr 25, 2014 | 4.391 | 4.402 | 4.390 | 4.398 | 20,293 | +0.00(+0.08%) |
Apr 24, 2014 | 4.402 | 4.423 | 4.394 | 4.394 | 21,248 | -0.01(-0.25%) |
Apr 23, 2014 | 4.387 | 4.438 | 4.387 | 4.405 | 128,692 | +0.02(+0.42%) |
Apr 22, 2014 | 4.402 | 4.424 | 4.384 | 4.387 | 29,878 | -0.01(-0.25%) |
Apr 21, 2014 | 4.350 | 4.405 | 4.350 | 4.398 | 126,654 | +0.04(+0.84%) |
Apr 17, 2014 | 4.402 | 4.361 | 4.361 | 4.361 | 91,634 | -0.07(-1.49%) |
Apr 16, 2014 | 4.409 | 4.427 | 4.405 | 4.427 | 36,232 | +0.01(+0.25%) |
Apr 15, 2014 | 4.405 | 4.438 | 4.402 | 4.416 | 73,826 | +0.01(+0.17%) |
Apr 14, 2014 | 4.475 | 4.475 | 4.405 | 4.409 | 149,524 | -0.04(-0.90%) |
Apr 11, 2014 | 4.424 | 4.467 | 4.420 | 4.449 | 92,058 | +0.02(+0.36%) |
Apr 10, 2014 | 4.464 | 4.464 | 4.427 | 4.433 | 51,503 | -0.03(-0.76%) |
Apr 09, 2014 | 4.453 | 4.467 | 4.427 | 4.467 | 97,014 | +0.05(+1.23%) |
Apr 08, 2014 | 4.405 | 4.420 | 4.402 | 4.413 | 132,106 | +0.01(+0.25%) |
Apr 07, 2014 | 4.398 | 4.449 | 4.391 | 4.402 | 205,230 | +0.00(+0.08%) |
Apr 04, 2014 | 4.416 | 4.467 | 4.394 | 4.398 | 190,562 | -0.02(-0.41%) |
Apr 03, 2014 | 4.405 | 4.449 | 4.398 | 4.416 | 145,364 | +0.00(+0.00%) |
Apr 02, 2014 | 4.442 | 4.449 | 4.409 | 4.416 | 93,491 | -0.03(-0.57%) |
Apr 01, 2014 | 4.427 | 4.449 | 4.394 | 4.442 | 134,768 | +0.02(+0.41%) |
Mar 31, 2014 | 4.456 | 4.470 | 4.402 | 4.423 | 57,200 | +0.00(+0.00%) |
Mar 28, 2014 | 4.423 | 4.427 | 4.394 | 4.423 | 90,388 | +0.00(+0.00%) |
Mar 27, 2014 | 4.384 | 4.431 | 4.384 | 4.423 | 22,493 | +0.03(+0.58%) |
Mar 26, 2014 | 4.405 | 4.405 | 4.398 | 4.398 | 12,489 | -0.01(-0.16%) |
Mar 25, 2014 | 4.384 | 4.431 | 4.384 | 4.405 | 33,292 | +0.02(+0.50%) |
Mar 24, 2014 | 4.369 | 4.394 | 4.365 | 4.384 | 38,229 | -0.00(-0.08%) |
Mar 21, 2014 | 4.394 | 4.427 | 4.387 | 4.387 | 49,851 | +0.01(+0.33%) |
Mar 20, 2014 | 4.405 | 4.431 | 4.369 | 4.373 | 124,333 | -0.03(-0.74%) |
Mar 19, 2014 | 4.478 | 4.489 | 4.402 | 4.405 | 192,170 | -0.07(-1.50%) |
Mar 18, 2014 | 4.409 | 4.500 | 4.405 | 4.473 | 232,759 | +0.07(+1.53%) |
Mar 17, 2014 | 4.402 | 4.485 | 4.398 | 4.405 | 151,452 | +0.01(+0.17%) |
Mar 14, 2014 | 4.431 | 4.478 | 4.398 | 4.398 | 131,957 | -0.04(-0.99%) |
Mar 13, 2014 | 4.409 | 4.456 | 4.409 | 4.442 | 69,368 | +0.03(+0.66%) |
Mar 12, 2014 | 4.413 | 4.434 | 4.402 | 4.413 | 86,018 | -0.00(-0.08%) |
Mar 11, 2014 | 4.453 | 4.453 | 4.416 | 4.416 | 77,482 | -0.02(-0.49%) |
Mar 10, 2014 | 4.416 | 4.456 | 4.406 | 4.438 | 89,195 | +0.02(+0.48%) |
Mar 07, 2014 | 4.460 | 4.460 | 4.395 | 4.416 | 119,872 | -0.02(-0.41%) |
Mar 06, 2014 | 4.413 | 4.460 | 4.413 | 4.434 | 76,105 | +0.03(+0.57%) |
Mar 05, 2014 | 4.398 | 4.434 | 4.395 | 4.409 | 109,022 | +0.01(+0.16%) |
Mar 04, 2014 | 4.395 | 4.489 | 4.388 | 4.402 | 138,580 | +0.01(+0.33%) |
Mar 03, 2014 | 4.362 | 4.395 | 4.362 | 4.388 | 26,185 | +0.03(+0.66%) |
Feb 28, 2014 | 4.348 | 4.380 | 4.326 | 4.359 | 20,143 | +0.00(+0.00%) |
Feb 27, 2014 | 4.348 | 4.359 | 4.342 | 4.359 | 26,365 | +0.00(+0.08%) |
Feb 26, 2014 | 4.373 | 4.380 | 4.355 | 4.355 | 31,852 | -0.01(-0.19%) |
Feb 25, 2014 | 4.337 | 4.369 | 4.333 | 4.363 | 17,477 | +0.02(+0.44%) |
Feb 24, 2014 | 4.366 | 4.366 | 4.328 | 4.344 | 64,905 | -0.01(-0.17%) |
Feb 21, 2014 | 4.333 | 4.369 | 4.333 | 4.351 | 57,771 | +0.02(+0.50%) |
Feb 20, 2014 | 4.305 | 4.330 | 4.305 | 4.330 | 41,652 | +0.03(+0.59%) |
Feb 19, 2014 | 4.297 | 4.326 | 4.279 | 4.305 | 39,460 | +0.02(+0.50%) |
Feb 18, 2014 | 4.294 | 4.301 | 4.218 | 4.283 | 84,705 | -0.03(-0.59%) |
Feb 14, 2014 | 4.265 | 4.308 | 4.308 | 4.308 | 76,216 | +0.04(+0.84%) |
Feb 13, 2014 | 4.290 | 4.294 | 4.261 | 4.272 | 44,138 | -0.02(-0.42%) |
Feb 12, 2014 | 4.276 | 4.348 | 4.254 | 4.290 | 118,373 | +0.01(+0.34%) |
Feb 11, 2014 | 4.315 | 4.323 | 4.254 | 4.276 | 136,934 | -0.04(-0.92%) |
Feb 10, 2014 | 4.305 | 4.333 | 4.294 | 4.315 | 51,749 | -0.00(-0.08%) |
Feb 07, 2014 | 4.305 | 4.355 | 4.305 | 4.319 | 50,753 | +0.01(+0.33%) |
Feb 06, 2014 | 4.315 | 4.344 | 4.301 | 4.305 | 221,724 | +0.01(+0.17%) |
Feb 05, 2014 | 4.294 | 4.312 | 4.287 | 4.297 | 85,768 | +0.01(+0.33%) |
Feb 04, 2014 | 4.272 | 4.283 | 4.262 | 4.283 | 27,375 | +0.03(+0.67%) |