Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.540 | 2.900 | 2.510 | 2.720 | 430,483 | +0.21(+8.37%) |
Apr 29, 2014 | 2.550 | 2.620 | 2.500 | 2.510 | 76,797 | -0.04(-1.57%) |
Apr 28, 2014 | 2.700 | 2.700 | 2.470 | 2.550 | 203,592 | -0.12(-4.49%) |
Apr 25, 2014 | 2.700 | 2.740 | 2.660 | 2.670 | 95,953 | -0.07(-2.55%) |
Apr 24, 2014 | 2.700 | 2.760 | 2.700 | 2.740 | 67,368 | +0.03(+1.11%) |
Apr 23, 2014 | 2.700 | 2.770 | 2.670 | 2.710 | 117,399 | +0.04(+1.50%) |
Apr 22, 2014 | 2.660 | 2.740 | 2.660 | 2.670 | 161,689 | +0.01(+0.38%) |
Apr 21, 2014 | 2.680 | 2.730 | 2.660 | 2.660 | 65,937 | -0.01(-0.37%) |
Apr 17, 2014 | 2.660 | 2.670 | 2.670 | 2.670 | 141,500 | +0.04(+1.52%) |
Apr 16, 2014 | 2.520 | 2.690 | 2.510 | 2.630 | 142,456 | +0.10(+3.95%) |
Apr 15, 2014 | 2.690 | 2.690 | 2.460 | 2.530 | 389,763 | -0.15(-5.60%) |
Apr 14, 2014 | 2.880 | 2.989 | 2.550 | 2.680 | 536,640 | -0.19(-6.62%) |
Apr 11, 2014 | 2.980 | 3.030 | 2.850 | 2.870 | 197,234 | -0.12(-4.01%) |
Apr 10, 2014 | 3.030 | 3.030 | 2.950 | 2.990 | 100,325 | -0.02(-0.66%) |
Apr 09, 2014 | 3.000 | 3.030 | 2.961 | 3.010 | 112,331 | -0.02(-0.66%) |
Apr 08, 2014 | 3.010 | 3.110 | 2.950 | 3.030 | 185,017 | +0.00(+0.00%) |
Apr 07, 2014 | 3.060 | 3.100 | 2.930 | 3.030 | 291,330 | -0.02(-0.66%) |
Apr 04, 2014 | 3.140 | 3.160 | 3.050 | 3.050 | 249,679 | -0.10(-3.17%) |
Apr 03, 2014 | 3.170 | 3.190 | 3.120 | 3.150 | 265,547 | +0.03(+0.96%) |
Apr 02, 2014 | 3.180 | 3.200 | 3.020 | 3.120 | 368,634 | -0.02(-0.64%) |
Apr 01, 2014 | 3.200 | 3.240 | 3.100 | 3.140 | 250,383 | +0.00(+0.00%) |
Mar 31, 2014 | 3.180 | 3.250 | 3.100 | 3.140 | 364,652 | +0.01(+0.32%) |
Mar 28, 2014 | 3.120 | 3.290 | 3.080 | 3.130 | 706,887 | +0.07(+2.29%) |
Mar 27, 2014 | 3.040 | 3.080 | 2.950 | 3.060 | 3,580,625 | -1.01(-24.82%) |
Mar 26, 2014 | 4.540 | 4.720 | 4.050 | 4.070 | 350,700 | -0.41(-9.15%) |
Mar 25, 2014 | 4.810 | 4.920 | 4.350 | 4.480 | 247,685 | -0.21(-4.48%) |
Mar 24, 2014 | 4.880 | 4.880 | 4.600 | 4.690 | 194,909 | -0.22(-4.48%) |
Mar 21, 2014 | 4.920 | 5.080 | 4.870 | 4.910 | 157,775 | -0.02(-0.41%) |
Mar 20, 2014 | 5.250 | 5.250 | 4.794 | 4.930 | 295,314 | +0.03(+0.61%) |
Mar 19, 2014 | 4.960 | 5.000 | 4.800 | 4.900 | 113,515 | +0.02(+0.41%) |
Mar 18, 2014 | 5.210 | 5.210 | 4.760 | 4.880 | 308,389 | +0.18(+3.83%) |
Mar 17, 2014 | 4.720 | 4.890 | 4.700 | 4.700 | 90,652 | +0.06(+1.29%) |
Mar 14, 2014 | 4.760 | 4.790 | 4.550 | 4.640 | 99,453 | -0.14(-2.93%) |
Mar 13, 2014 | 4.750 | 4.870 | 4.710 | 4.780 | 106,813 | +0.07(+1.49%) |
Mar 12, 2014 | 4.700 | 4.900 | 4.580 | 4.710 | 125,049 | -0.06(-1.26%) |
Mar 11, 2014 | 4.770 | 4.943 | 4.740 | 4.770 | 67,869 | +0.00(+0.00%) |
Mar 10, 2014 | 4.910 | 4.910 | 4.750 | 4.770 | 101,336 | -0.16(-3.25%) |
Mar 07, 2014 | 5.080 | 5.250 | 4.850 | 4.930 | 257,999 | -0.17(-3.33%) |
Mar 06, 2014 | 4.880 | 5.180 | 4.852 | 5.100 | 345,091 | +0.23(+4.72%) |
Mar 05, 2014 | 4.950 | 4.999 | 4.770 | 4.870 | 121,724 | -0.08(-1.62%) |
Mar 04, 2014 | 5.090 | 5.100 | 4.920 | 4.950 | 251,589 | -0.03(-0.60%) |
Mar 03, 2014 | 4.820 | 5.060 | 4.720 | 4.980 | 279,774 | +0.08(+1.63%) |
Feb 28, 2014 | 4.900 | 4.990 | 4.750 | 4.900 | 153,367 | +0.06(+1.14%) |
Feb 27, 2014 | 4.950 | 5.090 | 4.780 | 4.845 | 111,491 | -0.14(-2.71%) |
Feb 26, 2014 | 4.750 | 5.020 | 4.750 | 4.980 | 190,393 | +0.24(+5.06%) |
Feb 25, 2014 | 5.030 | 5.100 | 4.710 | 4.740 | 498,619 | -0.33(-6.51%) |
Feb 24, 2014 | 5.070 | 5.340 | 5.050 | 5.070 | 251,507 | -0.10(-1.93%) |
Feb 21, 2014 | 5.140 | 5.274 | 5.040 | 5.170 | 141,777 | +0.03(+0.58%) |
Feb 20, 2014 | 5.400 | 5.420 | 5.100 | 5.140 | 280,824 | -0.24(-4.46%) |
Feb 19, 2014 | 5.450 | 5.460 | 5.200 | 5.380 | 322,602 | -0.14(-2.54%) |
Feb 18, 2014 | 5.710 | 5.990 | 5.400 | 5.520 | 435,855 | +0.27(+5.14%) |
Feb 14, 2014 | 5.280 | 5.250 | 5.250 | 5.250 | 91,100 | -0.04(-0.76%) |
Feb 13, 2014 | 5.140 | 5.340 | 5.050 | 5.290 | 199,631 | +0.22(+4.34%) |
Feb 12, 2014 | 5.360 | 5.500 | 4.950 | 5.070 | 427,937 | -0.26(-4.88%) |
Feb 11, 2014 | 5.020 | 5.390 | 4.970 | 5.330 | 284,837 | +0.36(+7.24%) |
Feb 10, 2014 | 5.000 | 5.160 | 4.835 | 4.970 | 282,515 | +0.22(+4.63%) |
Feb 07, 2014 | 4.840 | 4.990 | 4.650 | 4.750 | 190,273 | +0.05(+1.06%) |
Feb 06, 2014 | 4.410 | 4.730 | 4.350 | 4.700 | 119,121 | +0.34(+7.80%) |
Feb 05, 2014 | 4.090 | 4.480 | 4.080 | 4.360 | 240,333 | +0.09(+2.11%) |
Feb 04, 2014 | 4.540 | 4.620 | 4.260 | 4.270 | 133,109 | -0.28(-6.15%) |
Feb 03, 2014 | 4.540 | 4.770 | 4.488 | 4.550 | 192,665 | +0.06(+1.34%) |
Jan 31, 2014 | 4.480 | 4.780 | 4.420 | 4.490 | 298,297 | -0.01(-0.22%) |
Jan 30, 2014 | 4.650 | 4.750 | 4.200 | 4.500 | 267,397 | -0.10(-2.17%) |
Jan 29, 2014 | 4.830 | 4.830 | 4.560 | 4.600 | 138,786 | -0.22(-4.56%) |
Jan 28, 2014 | 4.760 | 5.000 | 4.600 | 4.820 | 166,556 | -0.04(-0.82%) |
Jan 27, 2014 | 5.000 | 5.070 | 4.700 | 4.860 | 249,908 | -0.16(-3.19%) |
Jan 24, 2014 | 5.190 | 5.200 | 4.900 | 5.020 | 157,182 | -0.18(-3.46%) |
Jan 23, 2014 | 5.320 | 5.500 | 4.910 | 5.200 | 314,900 | -0.10(-1.89%) |
Jan 22, 2014 | 5.110 | 5.600 | 5.100 | 5.300 | 400,365 | +0.21(+4.13%) |
Jan 21, 2014 | 5.500 | 5.698 | 5.010 | 5.090 | 251,816 | -0.24(-4.50%) |
Jan 17, 2014 | 5.170 | 5.330 | 5.330 | 5.330 | 224,100 | +0.16(+3.09%) |
Jan 16, 2014 | 5.340 | 5.440 | 5.070 | 5.170 | 288,413 | -0.06(-1.15%) |
Jan 15, 2014 | 4.780 | 5.360 | 4.780 | 5.230 | 550,188 | +0.45(+9.41%) |
Jan 14, 2014 | 4.670 | 4.820 | 4.480 | 4.780 | 159,730 | +0.10(+2.14%) |
Jan 13, 2014 | 4.340 | 4.840 | 4.160 | 4.680 | 487,638 | +0.44(+10.38%) |
Jan 10, 2014 | 4.110 | 4.300 | 4.060 | 4.240 | 201,610 | +0.19(+4.69%) |
Jan 09, 2014 | 3.950 | 4.160 | 3.930 | 4.050 | 109,717 | +0.07(+1.76%) |
Jan 08, 2014 | 4.050 | 4.050 | 3.930 | 3.980 | 60,502 | -0.05(-1.24%) |
Jan 07, 2014 | 4.020 | 4.070 | 3.890 | 4.030 | 61,447 | +0.06(+1.51%) |
Jan 06, 2014 | 3.950 | 4.050 | 3.800 | 3.970 | 113,148 | +0.02(+0.51%) |
Jan 03, 2014 | 4.120 | 4.200 | 3.730 | 3.950 | 346,574 | -0.13(-3.19%) |
Jan 02, 2014 | 4.190 | 4.250 | 4.030 | 4.080 | 271,173 | -0.16(-3.77%) |
Dec 31, 2013 | 4.500 | 4.240 | 4.240 | 4.240 | 190,100 | -0.24(-5.36%) |
Dec 30, 2013 | 4.500 | 4.550 | 4.410 | 4.480 | 137,906 | -0.02(-0.44%) |
Dec 27, 2013 | 4.600 | 4.600 | 4.330 | 4.500 | 228,687 | +0.11(+2.51%) |
Dec 26, 2013 | 4.140 | 4.390 | 4.132 | 4.390 | 122,320 | +0.22(+5.28%) |
Dec 24, 2013 | 4.030 | 4.200 | 4.030 | 4.170 | 84,563 | +0.09(+2.21%) |
Dec 23, 2013 | 4.070 | 4.200 | 3.960 | 4.080 | 112,764 | +0.04(+0.99%) |
Dec 20, 2013 | 4.250 | 4.260 | 3.950 | 4.040 | 357,537 | -0.16(-3.81%) |
Dec 19, 2013 | 4.080 | 4.200 | 3.940 | 4.200 | 153,725 | +0.04(+0.96%) |
Dec 18, 2013 | 4.320 | 4.370 | 4.110 | 4.160 | 130,108 | -0.12(-2.80%) |
Dec 17, 2013 | 4.290 | 4.290 | 4.160 | 4.280 | 163,811 | +0.07(+1.66%) |
Dec 16, 2013 | 4.200 | 4.250 | 4.050 | 4.210 | 144,472 | +0.06(+1.45%) |
Dec 13, 2013 | 4.000 | 4.190 | 3.940 | 4.150 | 194,615 | +0.11(+2.72%) |
Dec 12, 2013 | 3.790 | 4.050 | 3.720 | 4.040 | 275,626 | +0.14(+3.59%) |
Dec 11, 2013 | 3.880 | 4.050 | 3.750 | 3.900 | 292,458 | +0.09(+2.36%) |
Dec 10, 2013 | 4.100 | 4.100 | 3.750 | 3.810 | 240,437 | -0.13(-3.30%) |
Dec 09, 2013 | 4.200 | 4.550 | 3.850 | 3.940 | 1,629,529 | +0.35(+9.75%) |
Dec 06, 2013 | 3.650 | 3.690 | 3.580 | 3.590 | 0 | -0.04(-1.10%) |
Dec 05, 2013 | 3.689 | 3.740 | 3.600 | 3.630 | 0 | +0.02(+0.55%) |
Dec 04, 2013 | 3.690 | 3.750 | 3.580 | 3.610 | 0 | -0.01(-0.28%) |
Dec 03, 2013 | 3.800 | 3.830 | 3.520 | 3.620 | 0 | -0.14(-3.72%) |
Dec 02, 2013 | 3.900 | 4.020 | 3.750 | 3.760 | 0 | -0.14(-3.59%) |
Nov 29, 2013 | 3.850 | 3.930 | 3.850 | 3.900 | 0 | +0.05(+1.30%) |
Nov 27, 2013 | 3.830 | 3.950 | 3.800 | 3.850 | 0 | +0.05(+1.32%) |
Nov 26, 2013 | 3.860 | 3.960 | 3.750 | 3.800 | 0 | +0.05(+1.33%) |
Nov 25, 2013 | 3.600 | 3.900 | 3.511 | 3.750 | 0 | +0.25(+7.14%) |
Nov 22, 2013 | 3.690 | 3.740 | 3.500 | 3.500 | 0 | +0.02(+0.57%) |
Nov 21, 2013 | 3.470 | 3.520 | 3.420 | 3.480 | 0 | +0.06(+1.75%) |
Nov 20, 2013 | 3.490 | 3.520 | 3.400 | 3.420 | 0 | +0.04(+1.18%) |
Nov 19, 2013 | 3.510 | 3.540 | 3.380 | 3.380 | 0 | -0.05(-1.46%) |
Nov 18, 2013 | 3.590 | 3.680 | 3.400 | 3.430 | 224,697 | +0.10(+3.00%) |
Nov 15, 2013 | 3.130 | 3.350 | 3.120 | 3.330 | 0 | +0.15(+4.72%) |
Nov 14, 2013 | 3.100 | 3.230 | 3.000 | 3.180 | 0 | -0.07(-2.15%) |
Nov 12, 2013 | 3.450 | 3.450 | 3.200 | 3.250 | 0 | -0.02(-0.61%) |
Nov 11, 2013 | 3.670 | 3.680 | 3.110 | 3.270 | 0 | -0.39(-10.66%) |
Nov 08, 2013 | 3.760 | 3.800 | 3.501 | 3.660 | 0 | -0.05(-1.35%) |
Nov 07, 2013 | 3.830 | 3.880 | 3.670 | 3.710 | 0 | -0.08(-2.11%) |
Nov 06, 2013 | 3.840 | 3.850 | 3.761 | 3.790 | 258,085 | +0.01(+0.26%) |
Nov 05, 2013 | 3.880 | 3.900 | 3.690 | 3.780 | 0 | -0.04(-1.05%) |
Nov 04, 2013 | 3.700 | 4.000 | 3.680 | 3.820 | 0 | +0.13(+3.52%) |
Nov 01, 2013 | 3.740 | 3.750 | 3.650 | 3.690 | 0 | -0.05(-1.34%) |
Oct 31, 2013 | 3.820 | 3.870 | 3.650 | 3.740 | 0 | -0.08(-2.09%) |
Oct 30, 2013 | 3.910 | 3.910 | 3.750 | 3.820 | 0 | -0.05(-1.29%) |
Oct 29, 2013 | 3.790 | 3.950 | 3.720 | 3.870 | 0 | +0.14(+3.75%) |
Oct 28, 2013 | 3.650 | 3.750 | 3.620 | 3.730 | 0 | +0.16(+4.48%) |
Oct 25, 2013 | 3.420 | 3.626 | 3.420 | 3.570 | 0 | +0.17(+5.00%) |
Oct 24, 2013 | 3.580 | 3.590 | 3.380 | 3.400 | 0 | -0.09(-2.58%) |
Oct 23, 2013 | 3.621 | 3.740 | 3.410 | 3.490 | 265,253 | -0.09(-2.51%) |
Oct 22, 2013 | 3.760 | 3.850 | 3.510 | 3.580 | 0 | -0.09(-2.45%) |
Oct 21, 2013 | 3.770 | 3.900 | 3.670 | 3.670 | 0 | -0.08(-2.13%) |
Oct 18, 2013 | 3.740 | 3.820 | 3.670 | 3.750 | 347,774 | +0.06(+1.63%) |