Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.330 | 3.380 | 3.250 | 3.280 | 381,160 | -0.07(-2.09%) |
Apr 29, 2014 | 3.410 | 3.460 | 3.340 | 3.350 | 334,982 | -0.03(-0.89%) |
Apr 28, 2014 | 3.440 | 3.500 | 3.330 | 3.380 | 420,697 | -0.06(-1.74%) |
Apr 25, 2014 | 3.470 | 3.520 | 3.420 | 3.440 | 497,353 | -0.02(-0.58%) |
Apr 24, 2014 | 3.500 | 3.520 | 3.440 | 3.460 | 1,136,867 | -0.01(-0.29%) |
Apr 23, 2014 | 3.870 | 3.880 | 3.361 | 3.470 | 1,806,829 | -0.41(-10.57%) |
Apr 22, 2014 | 3.880 | 3.920 | 3.820 | 3.880 | 427,185 | +0.00(+0.00%) |
Apr 21, 2014 | 3.890 | 3.910 | 3.860 | 3.880 | 201,883 | -0.01(-0.26%) |
Apr 17, 2014 | 3.910 | 3.890 | 3.890 | 3.890 | 277,700 | -0.02(-0.51%) |
Apr 16, 2014 | 4.020 | 4.020 | 3.910 | 3.910 | 330,649 | -0.09(-2.25%) |
Apr 15, 2014 | 4.010 | 4.030 | 3.900 | 4.000 | 439,560 | -0.01(-0.25%) |
Apr 14, 2014 | 4.050 | 4.050 | 3.950 | 4.010 | 418,025 | +0.01(+0.25%) |
Apr 11, 2014 | 3.990 | 4.070 | 3.950 | 4.000 | 340,355 | -0.02(-0.50%) |
Apr 10, 2014 | 4.140 | 4.200 | 4.000 | 4.020 | 291,191 | -0.11(-2.66%) |
Apr 09, 2014 | 4.090 | 4.140 | 4.060 | 4.130 | 181,961 | +0.03(+0.73%) |
Apr 08, 2014 | 4.010 | 4.190 | 4.010 | 4.100 | 283,423 | +0.08(+1.99%) |
Apr 07, 2014 | 3.990 | 4.060 | 3.950 | 4.020 | 328,228 | +0.00(+0.00%) |
Apr 04, 2014 | 4.190 | 4.190 | 3.955 | 4.020 | 384,471 | -0.15(-3.60%) |
Apr 03, 2014 | 4.170 | 4.270 | 4.120 | 4.170 | 221,751 | -0.03(-0.71%) |
Apr 02, 2014 | 4.180 | 4.220 | 4.110 | 4.200 | 309,941 | +0.02(+0.48%) |
Apr 01, 2014 | 4.180 | 4.220 | 4.120 | 4.180 | 271,616 | +0.04(+0.97%) |
Mar 31, 2014 | 4.170 | 4.250 | 4.140 | 4.140 | 269,668 | -0.03(-0.72%) |
Mar 28, 2014 | 4.210 | 4.270 | 4.131 | 4.170 | 323,630 | -0.06(-1.42%) |
Mar 27, 2014 | 4.190 | 4.270 | 4.180 | 4.230 | 329,606 | +0.04(+0.95%) |
Mar 26, 2014 | 4.230 | 4.240 | 4.170 | 4.190 | 617,413 | +0.01(+0.24%) |
Mar 25, 2014 | 4.150 | 4.200 | 4.120 | 4.180 | 386,328 | +0.07(+1.70%) |
Mar 24, 2014 | 4.040 | 4.120 | 4.010 | 4.110 | 557,431 | +0.16(+4.05%) |
Mar 21, 2014 | 4.110 | 4.130 | 3.880 | 3.950 | 1,762,885 | -0.13(-3.19%) |
Mar 20, 2014 | 4.150 | 4.210 | 4.070 | 4.080 | 398,954 | -0.06(-1.45%) |
Mar 19, 2014 | 4.260 | 4.280 | 4.130 | 4.140 | 482,316 | -0.13(-3.04%) |
Mar 18, 2014 | 4.250 | 4.300 | 4.248 | 4.270 | 282,263 | +0.00(+0.00%) |
Mar 17, 2014 | 4.300 | 4.350 | 4.260 | 4.270 | 344,467 | -0.02(-0.47%) |
Mar 14, 2014 | 4.310 | 4.320 | 4.271 | 4.290 | 297,417 | -0.02(-0.46%) |
Mar 13, 2014 | 4.400 | 4.480 | 4.230 | 4.310 | 432,382 | -0.09(-2.05%) |
Mar 12, 2014 | 4.440 | 4.470 | 4.390 | 4.400 | 277,510 | -0.03(-0.68%) |
Mar 11, 2014 | 4.520 | 4.537 | 4.410 | 4.430 | 405,794 | -0.11(-2.42%) |
Mar 10, 2014 | 4.600 | 4.638 | 4.520 | 4.540 | 232,902 | -0.07(-1.52%) |
Mar 07, 2014 | 4.650 | 4.650 | 4.560 | 4.610 | 103,026 | +0.00(+0.00%) |
Mar 06, 2014 | 4.660 | 4.690 | 4.600 | 4.610 | 175,986 | -0.01(-0.22%) |
Mar 05, 2014 | 4.490 | 4.650 | 4.440 | 4.620 | 282,484 | +0.11(+2.44%) |
Mar 04, 2014 | 4.500 | 4.580 | 4.490 | 4.510 | 406,279 | +0.04(+0.89%) |
Mar 03, 2014 | 4.460 | 4.530 | 4.420 | 4.470 | 393,416 | -0.05(-1.11%) |
Feb 28, 2014 | 4.550 | 4.580 | 4.440 | 4.520 | 206,427 | -0.01(-0.22%) |
Feb 27, 2014 | 4.510 | 4.600 | 4.500 | 4.530 | 245,756 | -0.02(-0.44%) |
Feb 26, 2014 | 4.650 | 4.680 | 4.540 | 4.550 | 279,487 | -0.09(-1.94%) |
Feb 25, 2014 | 4.690 | 4.770 | 4.630 | 4.640 | 291,677 | -0.08(-1.69%) |
Feb 24, 2014 | 4.720 | 4.730 | 4.650 | 4.720 | 502,664 | +0.03(+0.64%) |
Feb 21, 2014 | 4.690 | 4.750 | 4.620 | 4.690 | 510,791 | +0.03(+0.64%) |
Feb 20, 2014 | 4.530 | 4.730 | 4.500 | 4.660 | 734,894 | +0.11(+2.42%) |
Feb 19, 2014 | 4.250 | 4.550 | 4.110 | 4.550 | 1,137,697 | +0.04(+0.89%) |
Feb 18, 2014 | 4.460 | 4.560 | 4.450 | 4.510 | 555,022 | +0.08(+1.81%) |
Feb 14, 2014 | 4.510 | 4.430 | 4.430 | 4.430 | 355,200 | -0.07(-1.56%) |
Feb 13, 2014 | 4.430 | 4.540 | 4.420 | 4.500 | 271,233 | +0.05(+1.12%) |
Feb 12, 2014 | 4.500 | 4.530 | 4.430 | 4.450 | 285,133 | -0.05(-1.11%) |
Feb 11, 2014 | 4.520 | 4.560 | 4.490 | 4.500 | 216,696 | -0.04(-0.88%) |
Feb 10, 2014 | 4.530 | 4.570 | 4.480 | 4.540 | 180,113 | +0.02(+0.44%) |
Feb 07, 2014 | 4.500 | 4.580 | 4.490 | 4.520 | 182,814 | +0.01(+0.22%) |
Feb 06, 2014 | 4.540 | 4.600 | 4.470 | 4.510 | 228,623 | +0.01(+0.22%) |
Feb 05, 2014 | 4.450 | 4.520 | 4.310 | 4.500 | 307,379 | +0.03(+0.67%) |
Feb 04, 2014 | 4.410 | 4.540 | 4.385 | 4.470 | 271,064 | +0.06(+1.36%) |