Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | -0.04(-0.87%) |
Apr 28, 2014 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) | |
Apr 25, 2014 | 4.600 | 4.600 | 4.040 | 4.590 | 726 | -0.01(-0.22%) |
Apr 24, 2014 | 4.060 | 4.600 | 3.450 | 4.600 | 8,002 | +0.55(+13.58%) |
Apr 23, 2014 | 4.160 | 4.600 | 4.050 | 4.050 | 2,820 | -0.34(-7.74%) |
Apr 22, 2014 | 4.180 | 4.390 | 3.990 | 4.390 | 4,785 | -0.11(-2.44%) |
Apr 17, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 72 | -0.09(-1.96%) |
Apr 16, 2014 | 4.300 | 4.600 | 4.300 | 4.590 | 1,400 | -0.01(-0.22%) |
Apr 15, 2014 | 4.600 | 4.600 | 4.600 | 4.600 | 255 | -0.10(-2.13%) |
Apr 14, 2014 | 4.600 | 4.700 | 4.600 | 4.700 | 2,583 | -0.08(-1.67%) |
Apr 11, 2014 | 4.800 | 4.800 | 4.350 | 4.780 | 0 | -0.02(-0.42%) |
Apr 09, 2014 | 4.800 | 4.800 | 4.800 | 9 | +0.40(+9.09%) | |
Apr 08, 2014 | 4.810 | 4.810 | 4.100 | 4.400 | 18,616 | -0.45(-9.28%) |
Apr 07, 2014 | 4.870 | 4.900 | 4.850 | 4.850 | 4,380 | -0.03(-0.61%) |
Apr 04, 2014 | 4.800 | 4.900 | 4.800 | 4.880 | 0 | +0.08(+1.67%) |
Apr 03, 2014 | 4.820 | 4.830 | 4.800 | 4.800 | 5,000 | -0.05(-1.03%) |
Apr 02, 2014 | 4.810 | 4.850 | 4.550 | 4.850 | 9,603 | +0.05(+1.04%) |
Apr 01, 2014 | 4.750 | 4.980 | 4.750 | 4.800 | 12,132 | -0.18(-3.61%) |
Mar 31, 2014 | 5.000 | 5.000 | 4.980 | 4.980 | 1,165 | +0.03(+0.61%) |
Mar 28, 2014 | 4.600 | 5.050 | 4.600 | 4.950 | 0 | +0.35(+7.61%) |
Mar 27, 2014 | 4.700 | 4.800 | 4.600 | 4.600 | 6,290 | -0.35(-7.07%) |
Mar 26, 2014 | 4.800 | 4.950 | 4.500 | 4.950 | 6,530 | +0.20(+4.21%) |
Mar 25, 2014 | 5.090 | 5.090 | 4.330 | 4.750 | 4,433 | -0.05(-1.04%) |
Mar 24, 2014 | 4.940 | 4.940 | 4.620 | 4.800 | 955 | -0.10(-2.04%) |
Mar 21, 2014 | 4.570 | 5.140 | 4.570 | 4.900 | 4,466 | +0.33(+7.22%) |
Mar 20, 2014 | 5.260 | 5.260 | 4.500 | 4.570 | 6,855 | -0.43(-8.60%) |
Mar 19, 2014 | 5.250 | 5.250 | 5.000 | 5.000 | 3,278 | -0.33(-6.19%) |
Mar 18, 2014 | 5.250 | 5.420 | 5.100 | 5.330 | 5,094 | +0.08(+1.52%) |
Mar 17, 2014 | 5.400 | 5.420 | 5.100 | 5.250 | 13,889 | -0.10(-1.87%) |
Mar 14, 2014 | 4.930 | 5.350 | 4.900 | 5.350 | 0 | +0.42(+8.52%) |
Mar 13, 2014 | 5.050 | 5.050 | 4.600 | 4.930 | 7,958 | -0.12(-2.38%) |
Mar 12, 2014 | 4.750 | 5.050 | 4.750 | 5.050 | 6,508 | +0.06(+1.20%) |
Mar 11, 2014 | 5.000 | 5.000 | 4.350 | 4.990 | 4,200 | +0.28(+5.94%) |
Mar 10, 2014 | 5.090 | 5.090 | 4.710 | 4.710 | 1,957 | +0.00(+0.00%) |
Mar 07, 2014 | 4.850 | 5.150 | 4.710 | 4.710 | 0 | -0.44(-8.54%) |
Mar 06, 2014 | 4.900 | 5.150 | 4.650 | 5.150 | 8,126 | +0.30(+6.19%) |
Mar 05, 2014 | 4.980 | 5.060 | 4.850 | 4.850 | 11,420 | -0.13(-2.61%) |
Mar 04, 2014 | 5.060 | 5.060 | 4.950 | 4.980 | 9,864 | -0.08(-1.58%) |
Mar 03, 2014 | 4.990 | 5.060 | 4.900 | 5.060 | 11,311 | +0.17(+3.48%) |
Feb 28, 2014 | 5.000 | 5.150 | 4.850 | 4.890 | 0 | -0.11(-2.20%) |
Feb 27, 2014 | 4.990 | 5.090 | 4.850 | 5.000 | 28,479 | -0.09(-1.77%) |
Feb 26, 2014 | 5.110 | 5.240 | 5.000 | 5.090 | 23,394 | -0.01(-0.20%) |
Feb 25, 2014 | 4.420 | 5.200 | 4.420 | 5.100 | 56,643 | +0.70(+15.91%) |
Feb 24, 2014 | 4.900 | 4.900 | 4.400 | 4.400 | 21,737 | -0.44(-9.09%) |
Feb 21, 2014 | 4.490 | 4.840 | 4.270 | 4.840 | 0 | +0.34(+7.56%) |
Feb 20, 2014 | 4.500 | 4.500 | 4.150 | 4.500 | 15,321 | +0.15(+3.45%) |
Feb 19, 2014 | 4.400 | 4.530 | 4.350 | 4.350 | 7,300 | -0.18(-3.97%) |
Feb 18, 2014 | 4.650 | 4.650 | 4.380 | 4.530 | 5,301 | -0.06(-1.31%) |
Feb 14, 2014 | 4.590 | 4.590 | 4.590 | 0 | +0.20(+4.56%) | |
Feb 13, 2014 | 4.100 | 4.390 | 3.950 | 4.390 | 22,368 | +0.19(+4.52%) |
Feb 12, 2014 | 4.200 | 4.200 | 4.100 | 4.200 | 4,865 | +0.15(+3.70%) |
Feb 11, 2014 | 4.200 | 4.200 | 4.050 | 4.050 | 14,407 | -0.01(-0.25%) |
Feb 10, 2014 | 4.200 | 4.200 | 4.060 | 4.060 | 3,396 | -0.14(-3.33%) |
Feb 07, 2014 | 4.080 | 4.200 | 4.070 | 4.200 | 0 | +0.19(+4.74%) |
Feb 06, 2014 | 3.990 | 4.010 | 3.990 | 4.010 | 6,221 | +0.21(+5.53%) |
Feb 05, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 1,606 | -0.05(-1.30%) |
Feb 04, 2014 | 4.000 | 4.000 | 3.800 | 3.850 | 7,560 | +0.04(+1.05%) |