Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.748 | 3.788 | 3.714 | 3.771 | 30,799,020 | +0.04(+1.06%) |
Apr 29, 2014 | 3.913 | 3.930 | 3.680 | 3.731 | 115,529,120 | +0.45(+13.84%) |
Apr 28, 2014 | 3.255 | 3.292 | 3.238 | 3.278 | 7,473,974 | +0.03(+0.87%) |
Apr 25, 2014 | 3.278 | 3.283 | 3.232 | 3.249 | 5,334,338 | -0.05(-1.38%) |
Apr 24, 2014 | 3.306 | 3.306 | 3.261 | 3.295 | 4,638,356 | +0.02(+0.52%) |
Apr 23, 2014 | 3.266 | 3.286 | 3.221 | 3.278 | 5,969,233 | +0.02(+0.52%) |
Apr 22, 2014 | 3.244 | 3.289 | 3.187 | 3.261 | 8,106,527 | +0.05(+1.41%) |
Apr 21, 2014 | 3.227 | 3.272 | 3.204 | 3.215 | 2,856,976 | -0.02(-0.70%) |
Apr 17, 2014 | 3.198 | 3.238 | 3.238 | 3.238 | 5,238,009 | +0.04(+1.24%) |
Apr 16, 2014 | 3.147 | 3.221 | 3.136 | 3.198 | 10,009,664 | +0.04(+1.26%) |
Apr 15, 2014 | 3.232 | 3.238 | 3.108 | 3.159 | 12,657,673 | -0.07(-2.28%) |
Apr 14, 2014 | 3.232 | 3.275 | 3.210 | 3.232 | 5,653,780 | +0.00(+0.00%) |
Apr 11, 2014 | 3.164 | 3.238 | 3.153 | 3.232 | 8,532,580 | +0.02(+0.71%) |
Apr 10, 2014 | 3.204 | 3.227 | 3.153 | 3.210 | 15,089,132 | +0.01(+0.18%) |
Apr 09, 2014 | 3.170 | 3.275 | 3.153 | 3.204 | 15,012,660 | -0.02(-0.70%) |
Apr 08, 2014 | 3.448 | 3.459 | 3.227 | 3.227 | 20,952,630 | -0.12(-3.72%) |
Apr 07, 2014 | 3.238 | 3.374 | 3.227 | 3.351 | 10,445,314 | +0.13(+4.05%) |
Apr 04, 2014 | 3.295 | 3.300 | 3.198 | 3.221 | 9,479,204 | +0.05(+1.43%) |
Apr 03, 2014 | 3.232 | 3.238 | 3.142 | 3.176 | 8,002,518 | -0.06(-1.93%) |
Apr 02, 2014 | 3.164 | 3.244 | 3.136 | 3.238 | 9,526,417 | +0.09(+2.88%) |
Apr 01, 2014 | 3.198 | 3.221 | 3.102 | 3.147 | 13,045,376 | -0.01(-0.36%) |
Mar 31, 2014 | 3.096 | 3.164 | 3.068 | 3.159 | 9,133,140 | +0.11(+3.72%) |
Mar 28, 2014 | 3.113 | 3.130 | 3.045 | 3.045 | 20,596,436 | -0.04(-1.29%) |
Mar 27, 2014 | 3.091 | 3.119 | 3.039 | 3.085 | 36,933,036 | +0.05(+1.49%) |
Mar 26, 2014 | 3.017 | 3.065 | 3.017 | 3.039 | 9,505,345 | +0.05(+1.71%) |
Mar 25, 2014 | 2.971 | 3.005 | 2.960 | 2.988 | 7,674,735 | +0.04(+1.35%) |
Mar 24, 2014 | 2.903 | 2.966 | 2.886 | 2.949 | 9,409,538 | +0.09(+2.97%) |
Mar 21, 2014 | 2.841 | 2.943 | 2.835 | 2.864 | 10,283,633 | +0.00(+0.00%) |
Mar 20, 2014 | 2.841 | 2.909 | 2.813 | 2.864 | 12,922,833 | +0.02(+0.80%) |
Mar 19, 2014 | 2.807 | 2.875 | 2.796 | 2.841 | 12,555,213 | +0.06(+2.04%) |
Mar 18, 2014 | 2.711 | 2.807 | 2.699 | 2.784 | 8,206,307 | +0.09(+3.37%) |
Mar 17, 2014 | 2.688 | 2.709 | 2.671 | 2.694 | 4,586,057 | +0.03(+1.06%) |
Mar 14, 2014 | 2.694 | 2.728 | 2.623 | 2.665 | 6,227,138 | -0.05(-1.67%) |
Mar 13, 2014 | 2.773 | 2.779 | 2.702 | 2.711 | 7,129,730 | -0.05(-1.85%) |
Mar 12, 2014 | 2.762 | 2.773 | 2.745 | 2.762 | 4,182,291 | -0.02(-0.61%) |
Mar 11, 2014 | 2.830 | 2.847 | 2.762 | 2.779 | 16,040,643 | -0.03(-1.01%) |
Mar 10, 2014 | 2.801 | 2.815 | 2.756 | 2.807 | 8,814,543 | +0.00(+0.00%) |
Mar 07, 2014 | 2.835 | 2.852 | 2.790 | 2.807 | 10,232,450 | -0.05(-1.59%) |
Mar 06, 2014 | 2.824 | 2.872 | 2.821 | 2.852 | 9,348,006 | +0.06(+2.03%) |
Mar 05, 2014 | 2.813 | 2.835 | 2.773 | 2.796 | 9,690,385 | -0.01(-0.40%) |
Mar 04, 2014 | 2.796 | 2.824 | 2.767 | 2.807 | 18,966,790 | +0.05(+1.85%) |
Mar 03, 2014 | 2.767 | 2.770 | 2.705 | 2.756 | 5,485,572 | -0.06(-2.02%) |
Feb 28, 2014 | 2.824 | 2.847 | 2.779 | 2.813 | 7,386,658 | -0.07(-2.36%) |
Feb 27, 2014 | 2.818 | 2.909 | 2.796 | 2.881 | 6,742,987 | +0.07(+2.42%) |
Feb 26, 2014 | 2.830 | 2.847 | 2.784 | 2.813 | 4,701,869 | -0.04(-1.39%) |
Feb 25, 2014 | 2.847 | 2.864 | 2.798 | 2.852 | 7,353,737 | +0.02(+0.80%) |
Feb 24, 2014 | 2.833 | 2.875 | 2.807 | 2.830 | 9,444,959 | +0.02(+0.81%) |
Feb 21, 2014 | 2.762 | 2.835 | 2.756 | 2.807 | 4,337,487 | +0.05(+1.64%) |
Feb 20, 2014 | 2.773 | 2.807 | 2.708 | 2.762 | 7,141,819 | +0.02(+0.62%) |
Feb 19, 2014 | 2.682 | 2.759 | 2.682 | 2.745 | 12,978,101 | -0.03(-1.02%) |
Feb 18, 2014 | 2.773 | 2.790 | 2.722 | 2.773 | 12,815,341 | -0.05(-1.61%) |
Feb 14, 2014 | 2.773 | 2.818 | 2.818 | 2.818 | 10,581,120 | +0.03(+1.22%) |
Feb 13, 2014 | 2.694 | 2.807 | 2.688 | 2.784 | 10,299,741 | -0.01(-0.41%) |
Feb 12, 2014 | 2.784 | 2.824 | 2.745 | 2.796 | 12,622,293 | +0.01(+0.20%) |
Feb 11, 2014 | 2.728 | 2.790 | 2.716 | 2.790 | 7,019,914 | +0.05(+1.86%) |
Feb 10, 2014 | 2.745 | 2.762 | 2.705 | 2.739 | 10,203,875 | -0.02(-0.82%) |
Feb 07, 2014 | 2.716 | 2.767 | 2.699 | 2.762 | 9,343,356 | +0.05(+1.88%) |
Feb 06, 2014 | 2.586 | 2.711 | 2.586 | 2.711 | 11,186,762 | +0.10(+3.91%) |
Feb 05, 2014 | 2.637 | 2.637 | 2.597 | 2.609 | 17,162,972 | -0.06(-2.13%) |
Feb 04, 2014 | 2.626 | 2.682 | 2.620 | 2.665 | 10,639,865 | +0.12(+4.68%) |