Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.522 | 4.567 | 4.508 | 4.549 | 3,115,520 | +0.06(+1.31%) |
Mar 28, 2014 | 4.435 | 4.513 | 4.409 | 4.490 | 4,509,240 | +0.06(+1.38%) |
Mar 27, 2014 | 4.415 | 4.440 | 4.395 | 4.429 | 3,909,368 | -0.00(-0.03%) |
Mar 26, 2014 | 4.554 | 4.567 | 4.429 | 4.430 | 4,734,952 | -0.11(-2.40%) |
Mar 25, 2014 | 4.535 | 4.579 | 4.489 | 4.539 | 3,969,744 | +0.03(+0.55%) |
Mar 24, 2014 | 4.579 | 4.615 | 4.480 | 4.514 | 3,281,504 | -0.07(-1.53%) |
Mar 21, 2014 | 4.532 | 4.630 | 4.506 | 4.584 | 14,626,208 | +0.06(+1.35%) |
Mar 20, 2014 | 4.522 | 4.529 | 4.490 | 4.522 | 1,967,336 | -0.00(-0.06%) |
Mar 19, 2014 | 4.532 | 4.540 | 4.494 | 4.525 | 2,009,552 | -0.00(-0.11%) |
Mar 18, 2014 | 4.490 | 4.530 | 4.482 | 4.530 | 3,281,640 | +0.04(+0.95%) |
Mar 17, 2014 | 4.457 | 4.509 | 4.436 | 4.487 | 2,240,384 | +0.04(+0.84%) |
Mar 14, 2014 | 4.445 | 4.490 | 4.411 | 4.450 | 2,410,408 | -0.00(-0.06%) |
Mar 13, 2014 | 4.551 | 4.569 | 4.439 | 4.452 | 3,805,936 | -0.09(-1.98%) |
Mar 12, 2014 | 4.519 | 4.559 | 4.501 | 4.543 | 3,029,656 | -0.00(-0.08%) |
Mar 11, 2014 | 4.611 | 4.611 | 4.541 | 4.546 | 2,098,816 | -0.06(-1.28%) |
Mar 10, 2014 | 4.589 | 4.628 | 4.579 | 4.605 | 2,658,528 | +0.00(+0.05%) |
Mar 07, 2014 | 4.621 | 4.645 | 4.586 | 4.603 | 2,333,936 | +0.00(+0.00%) |
Mar 06, 2014 | 4.584 | 4.640 | 4.579 | 4.603 | 4,748,712 | +0.00(+0.11%) |
Mar 05, 2014 | 4.570 | 4.603 | 4.537 | 4.598 | 3,449,408 | +0.02(+0.41%) |
Mar 04, 2014 | 4.559 | 4.607 | 4.554 | 4.579 | 5,339,920 | +0.06(+1.30%) |
Mar 03, 2014 | 4.532 | 4.554 | 4.478 | 4.520 | 3,741,136 | -0.03(-0.74%) |
Feb 28, 2014 | 4.558 | 4.598 | 4.530 | 4.554 | 6,521,168 | +0.01(+0.19%) |
Feb 27, 2014 | 4.456 | 4.625 | 4.456 | 4.545 | 9,175,848 | +0.11(+2.45%) |
Feb 26, 2014 | 4.334 | 4.486 | 4.239 | 4.436 | 16,286,312 | +0.04(+0.80%) |
Feb 25, 2014 | 4.426 | 4.440 | 4.350 | 4.401 | 6,343,504 | -0.02(-0.42%) |
Feb 24, 2014 | 4.367 | 4.446 | 4.335 | 4.420 | 10,666,184 | +0.08(+1.96%) |
Feb 21, 2014 | 4.308 | 4.354 | 4.261 | 4.335 | 4,487,832 | +0.04(+1.02%) |
Feb 20, 2014 | 4.281 | 4.320 | 4.272 | 4.291 | 2,507,856 | +0.01(+0.18%) |
Feb 19, 2014 | 4.205 | 4.315 | 4.170 | 4.284 | 8,682,408 | +0.06(+1.36%) |
Feb 18, 2014 | 4.281 | 4.304 | 4.219 | 4.226 | 9,641,992 | -0.06(-1.37%) |
Feb 14, 2014 | 4.348 | 4.285 | 4.285 | 4.285 | 6,268,000 | -0.06(-1.44%) |
Feb 13, 2014 | 4.319 | 4.396 | 4.296 | 4.348 | 7,524,664 | +0.01(+0.14%) |
Feb 12, 2014 | 4.336 | 4.357 | 4.308 | 4.341 | 5,974,024 | +0.02(+0.43%) |
Feb 11, 2014 | 4.239 | 4.324 | 4.239 | 4.322 | 3,836,872 | +0.08(+1.89%) |
Feb 10, 2014 | 4.230 | 4.254 | 4.194 | 4.242 | 3,328,624 | +0.00(+0.09%) |
Feb 07, 2014 | 4.188 | 4.241 | 4.175 | 4.239 | 4,813,528 | +0.06(+1.34%) |
Feb 06, 2014 | 4.136 | 4.191 | 4.122 | 4.183 | 4,393,776 | +0.05(+1.12%) |
Feb 05, 2014 | 4.168 | 4.176 | 4.114 | 4.136 | 4,994,248 | -0.04(-0.93%) |
Feb 04, 2014 | 4.109 | 4.190 | 4.082 | 4.175 | 6,045,528 | +0.09(+2.33%) |
Feb 03, 2014 | 4.264 | 4.264 | 4.074 | 4.080 | 11,404,840 | -0.21(-4.78%) |
Jan 31, 2014 | 4.260 | 4.314 | 4.203 | 4.285 | 3,561,688 | -0.03(-0.75%) |
Jan 30, 2014 | 4.314 | 4.322 | 4.274 | 4.317 | 3,155,536 | +0.04(+0.85%) |
Jan 29, 2014 | 4.277 | 4.327 | 4.244 | 4.281 | 2,771,992 | -0.04(-0.87%) |
Jan 28, 2014 | 4.327 | 4.341 | 4.285 | 4.319 | 3,721,560 | -0.00(-0.03%) |
Jan 27, 2014 | 4.315 | 4.383 | 4.277 | 4.320 | 4,068,992 | -0.02(-0.43%) |
Jan 24, 2014 | 4.440 | 4.457 | 4.339 | 4.339 | 4,682,992 | -0.13(-2.88%) |
Jan 23, 2014 | 4.505 | 4.537 | 4.438 | 4.468 | 4,155,712 | -0.07(-1.46%) |
Jan 22, 2014 | 4.484 | 4.537 | 4.478 | 4.534 | 2,862,240 | +0.05(+1.03%) |
Jan 21, 2014 | 4.501 | 4.529 | 4.470 | 4.487 | 3,776,920 | +0.02(+0.45%) |
Jan 17, 2014 | 4.468 | 4.468 | 4.468 | 4.468 | 3,552,000 | -0.00(-0.06%) |
Jan 16, 2014 | 4.485 | 4.508 | 4.460 | 4.470 | 2,915,776 | -0.03(-0.61%) |
Jan 15, 2014 | 4.514 | 4.530 | 4.482 | 4.497 | 4,322,136 | -0.02(-0.36%) |
Jan 14, 2014 | 4.485 | 4.515 | 4.466 | 4.514 | 2,382,696 | +0.04(+0.87%) |
Jan 13, 2014 | 4.516 | 4.531 | 4.455 | 4.475 | 4,319,328 | -0.06(-1.40%) |
Jan 10, 2014 | 4.513 | 4.540 | 4.491 | 4.539 | 2,742,216 | +0.03(+0.69%) |
Jan 09, 2014 | 4.560 | 4.562 | 4.485 | 4.508 | 3,228,400 | -0.02(-0.50%) |
Jan 08, 2014 | 4.556 | 4.558 | 4.510 | 4.530 | 5,583,504 | -0.02(-0.37%) |
Jan 07, 2014 | 4.525 | 4.559 | 4.519 | 4.547 | 5,535,248 | +0.01(+0.15%) |
Jan 06, 2014 | 4.543 | 4.565 | 4.501 | 4.540 | 4,953,008 | +0.00(+0.03%) |
Jan 03, 2014 | 4.581 | 4.616 | 4.531 | 4.539 | 5,911,824 | -0.04(-0.82%) |