Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.599 | 4.669 | 4.571 | 4.619 | 42,264,052 | -0.01(-0.30%) |
Apr 29, 2014 | 4.638 | 4.748 | 4.613 | 4.633 | 53,836,776 | -0.01(-0.30%) |
Apr 28, 2014 | 4.602 | 4.658 | 4.576 | 4.647 | 32,187,128 | +0.02(+0.49%) |
Apr 25, 2014 | 4.590 | 4.637 | 4.545 | 4.624 | 79,447,672 | -0.02(-0.36%) |
Apr 24, 2014 | 4.531 | 4.650 | 4.506 | 4.641 | 45,104,600 | +0.13(+2.88%) |
Apr 23, 2014 | 4.477 | 4.531 | 4.435 | 4.511 | 38,658,392 | +0.02(+0.38%) |
Apr 22, 2014 | 4.407 | 4.503 | 4.381 | 4.494 | 31,935,882 | +0.03(+0.57%) |
Apr 21, 2014 | 4.446 | 4.489 | 4.401 | 4.469 | 23,886,618 | +0.02(+0.44%) |
Apr 17, 2014 | 4.331 | 4.449 | 4.449 | 4.449 | 63,646,188 | +0.10(+2.27%) |
Apr 16, 2014 | 4.322 | 4.362 | 4.288 | 4.350 | 32,344,600 | +0.06(+1.52%) |
Apr 15, 2014 | 4.381 | 4.390 | 4.225 | 4.285 | 76,017,248 | -0.13(-3.00%) |
Apr 14, 2014 | 4.452 | 4.452 | 4.390 | 4.418 | 32,161,784 | -0.06(-1.39%) |
Apr 11, 2014 | 4.353 | 4.480 | 4.328 | 4.480 | 49,990,480 | +0.08(+1.86%) |
Apr 10, 2014 | 4.387 | 4.429 | 4.359 | 4.398 | 37,954,592 | +0.03(+0.71%) |
Apr 09, 2014 | 4.345 | 4.396 | 4.288 | 4.367 | 55,987,180 | -0.03(-0.64%) |
Apr 08, 2014 | 4.565 | 4.630 | 4.391 | 4.396 | 119,657,072 | -0.06(-1.46%) |
Apr 07, 2014 | 4.328 | 4.463 | 4.322 | 4.460 | 53,986,184 | +0.16(+3.81%) |
Apr 04, 2014 | 4.421 | 4.463 | 4.280 | 4.297 | 54,696,704 | +0.01(+0.33%) |
Apr 03, 2014 | 4.342 | 4.342 | 4.246 | 4.283 | 49,718,556 | -0.08(-1.88%) |
Apr 02, 2014 | 4.226 | 4.370 | 4.209 | 4.364 | 50,028,536 | +0.13(+3.14%) |
Apr 01, 2014 | 4.237 | 4.260 | 4.184 | 4.232 | 47,410,732 | +0.04(+0.87%) |
Mar 31, 2014 | 4.126 | 4.221 | 4.126 | 4.195 | 49,557,948 | +0.07(+1.64%) |
Mar 28, 2014 | 4.150 | 4.187 | 4.122 | 4.127 | 50,160,360 | -0.01(-0.20%) |
Mar 27, 2014 | 4.085 | 4.178 | 4.082 | 4.136 | 101,859,264 | +0.14(+3.46%) |
Mar 26, 2014 | 3.952 | 4.053 | 3.952 | 3.997 | 49,692,456 | +0.04(+1.00%) |
Mar 25, 2014 | 3.896 | 4.009 | 3.896 | 3.958 | 65,511,004 | +0.04(+1.08%) |
Mar 24, 2014 | 3.817 | 3.938 | 3.798 | 3.916 | 79,874,560 | +0.14(+3.74%) |
Mar 21, 2014 | 3.755 | 3.870 | 3.755 | 3.774 | 73,647,560 | -0.01(-0.37%) |
Mar 20, 2014 | 3.662 | 3.797 | 3.616 | 3.789 | 58,185,500 | +0.13(+3.55%) |
Mar 19, 2014 | 3.656 | 3.726 | 3.630 | 3.659 | 25,693,324 | +0.01(+0.15%) |
Mar 18, 2014 | 3.557 | 3.664 | 3.546 | 3.653 | 41,361,100 | +0.08(+2.21%) |
Mar 17, 2014 | 3.526 | 3.591 | 3.526 | 3.574 | 22,846,794 | +0.09(+2.59%) |
Mar 14, 2014 | 3.558 | 3.560 | 3.478 | 3.484 | 41,836,348 | -0.09(-2.60%) |
Mar 13, 2014 | 3.662 | 3.670 | 3.563 | 3.577 | 24,717,442 | -0.06(-1.78%) |
Mar 12, 2014 | 3.630 | 3.642 | 3.585 | 3.642 | 26,465,890 | -0.01(-0.39%) |
Mar 11, 2014 | 3.701 | 3.732 | 3.647 | 3.656 | 27,590,330 | +0.00(+0.08%) |
Mar 10, 2014 | 3.712 | 3.712 | 3.594 | 3.653 | 33,303,224 | -0.06(-1.75%) |
Mar 07, 2014 | 3.811 | 3.814 | 3.693 | 3.718 | 23,569,018 | -0.10(-2.73%) |
Mar 06, 2014 | 3.760 | 3.853 | 3.760 | 3.822 | 32,150,158 | +0.09(+2.42%) |
Mar 05, 2014 | 3.721 | 3.752 | 3.662 | 3.732 | 36,419,648 | +0.02(+0.61%) |
Mar 04, 2014 | 3.701 | 3.746 | 3.647 | 3.710 | 29,696,664 | +0.07(+1.86%) |
Mar 03, 2014 | 3.712 | 3.715 | 3.605 | 3.642 | 29,281,288 | -0.12(-3.15%) |
Feb 28, 2014 | 3.808 | 3.810 | 3.729 | 3.760 | 29,426,768 | -0.06(-1.55%) |
Feb 27, 2014 | 3.732 | 3.828 | 3.724 | 3.820 | 30,146,348 | +0.12(+3.12%) |
Feb 26, 2014 | 3.724 | 3.732 | 3.680 | 3.704 | 27,516,564 | -0.02(-0.61%) |
Feb 25, 2014 | 3.758 | 3.766 | 3.718 | 3.726 | 23,944,428 | -0.01(-0.30%) |
Feb 24, 2014 | 3.746 | 3.791 | 3.710 | 3.738 | 30,353,108 | +0.03(+0.76%) |
Feb 21, 2014 | 3.698 | 3.732 | 3.686 | 3.710 | 39,875,772 | +0.03(+0.77%) |
Feb 20, 2014 | 3.707 | 3.726 | 3.616 | 3.681 | 35,237,280 | +0.05(+1.40%) |
Feb 19, 2014 | 3.568 | 3.670 | 3.568 | 3.630 | 39,955,144 | -0.03(-0.69%) |
Feb 18, 2014 | 3.690 | 3.724 | 3.647 | 3.656 | 38,936,032 | -0.05(-1.45%) |
Feb 14, 2014 | 3.673 | 3.710 | 3.710 | 3.710 | 31,938,924 | +0.02(+0.46%) |
Feb 13, 2014 | 3.602 | 3.707 | 3.599 | 3.693 | 30,035,078 | +0.01(+0.38%) |
Feb 12, 2014 | 3.687 | 3.736 | 3.639 | 3.678 | 36,906,632 | -0.07(-1.81%) |
Feb 11, 2014 | 3.673 | 3.758 | 3.664 | 3.746 | 48,308,948 | +0.02(+0.53%) |
Feb 10, 2014 | 3.741 | 3.746 | 3.690 | 3.726 | 39,479,916 | -0.04(-1.05%) |
Feb 07, 2014 | 3.777 | 3.828 | 3.729 | 3.766 | 62,687,884 | -0.04(-1.11%) |
Feb 06, 2014 | 3.683 | 3.814 | 3.680 | 3.808 | 56,833,128 | +0.16(+4.25%) |
Feb 05, 2014 | 3.628 | 3.667 | 3.585 | 3.653 | 43,100,860 | -0.01(-0.15%) |
Feb 04, 2014 | 3.642 | 3.710 | 3.608 | 3.659 | 103,171,832 | +0.26(+7.64%) |