Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.372 | 3.397 | 3.331 | 3.348 | 7,187,144 | -0.05(-1.46%) |
Apr 29, 2014 | 3.348 | 3.438 | 3.344 | 3.397 | 8,522,634 | +0.07(+1.98%) |
Apr 28, 2014 | 3.438 | 3.447 | 3.323 | 3.331 | 9,536,087 | -0.12(-3.35%) |
Apr 25, 2014 | 3.397 | 3.447 | 3.372 | 3.447 | 6,727,956 | +0.07(+2.20%) |
Apr 24, 2014 | 3.389 | 3.463 | 3.364 | 3.372 | 8,631,407 | -0.06(-1.68%) |
Apr 23, 2014 | 3.389 | 3.504 | 3.381 | 3.430 | 10,917,429 | +0.05(+1.46%) |
Apr 22, 2014 | 3.364 | 3.397 | 3.335 | 3.381 | 11,198,762 | +0.00(+0.00%) |
Apr 21, 2014 | 3.356 | 3.381 | 3.282 | 3.381 | 10,281,103 | +0.02(+0.74%) |
Apr 17, 2014 | 3.397 | 3.356 | 3.356 | 3.356 | 7,676,019 | -0.04(-1.21%) |
Apr 16, 2014 | 3.397 | 3.430 | 3.372 | 3.397 | 12,609,720 | +0.02(+0.49%) |
Apr 15, 2014 | 3.364 | 3.405 | 3.315 | 3.381 | 11,737,092 | -0.03(-0.97%) |
Apr 14, 2014 | 3.488 | 3.513 | 3.397 | 3.414 | 10,939,853 | -0.03(-0.96%) |
Apr 11, 2014 | 3.463 | 3.504 | 3.414 | 3.447 | 15,821,590 | -0.03(-0.95%) |
Apr 10, 2014 | 3.546 | 3.570 | 3.447 | 3.480 | 13,385,644 | -0.07(-1.86%) |
Apr 09, 2014 | 3.480 | 3.587 | 3.455 | 3.546 | 10,456,476 | +0.06(+1.65%) |
Apr 08, 2014 | 3.570 | 3.579 | 3.447 | 3.488 | 17,860,716 | -0.02(-0.70%) |
Apr 07, 2014 | 3.546 | 3.595 | 3.455 | 3.513 | 13,215,603 | -0.03(-0.93%) |
Apr 04, 2014 | 3.587 | 3.620 | 3.521 | 3.546 | 21,555,578 | +0.07(+2.14%) |
Apr 03, 2014 | 3.496 | 3.521 | 3.438 | 3.471 | 13,792,005 | -0.05(-1.41%) |
Apr 02, 2014 | 3.504 | 3.603 | 3.488 | 3.521 | 18,325,320 | +0.09(+2.64%) |
Apr 01, 2014 | 3.480 | 3.504 | 3.372 | 3.430 | 17,096,300 | +0.02(+0.48%) |
Mar 31, 2014 | 3.504 | 3.504 | 3.364 | 3.414 | 16,060,264 | -0.06(-1.66%) |
Mar 28, 2014 | 3.447 | 3.554 | 3.372 | 3.471 | 25,547,912 | +0.12(+3.69%) |
Mar 27, 2014 | 3.480 | 3.554 | 3.302 | 3.348 | 32,030,710 | -0.16(-4.47%) |
Mar 26, 2014 | 3.727 | 3.735 | 3.463 | 3.504 | 20,839,050 | -0.20(-5.35%) |
Mar 25, 2014 | 3.776 | 3.809 | 3.678 | 3.702 | 14,999,508 | -0.06(-1.54%) |
Mar 24, 2014 | 3.892 | 3.921 | 3.719 | 3.760 | 14,322,957 | -0.20(-5.00%) |
Mar 21, 2014 | 4.007 | 4.040 | 3.929 | 3.958 | 28,048,322 | +0.00(+0.00%) |
Mar 20, 2014 | 3.917 | 4.049 | 3.908 | 3.958 | 10,899,699 | +0.00(+0.00%) |
Mar 19, 2014 | 4.024 | 4.073 | 3.941 | 3.958 | 15,965,546 | -0.13(-3.23%) |
Mar 18, 2014 | 4.007 | 4.131 | 3.983 | 4.090 | 11,979,012 | +0.02(+0.40%) |
Mar 17, 2014 | 4.263 | 4.263 | 4.065 | 4.073 | 11,067,151 | -0.19(-4.45%) |
Mar 14, 2014 | 4.354 | 4.370 | 4.238 | 4.263 | 12,493,205 | -0.05(-1.15%) |
Mar 13, 2014 | 4.090 | 4.312 | 4.065 | 4.312 | 15,897,922 | +0.23(+5.66%) |
Mar 12, 2014 | 4.082 | 4.115 | 4.040 | 4.082 | 9,444,311 | +0.07(+1.64%) |
Mar 11, 2014 | 4.098 | 4.123 | 3.983 | 4.016 | 11,564,432 | -0.04(-1.02%) |
Mar 10, 2014 | 4.040 | 4.123 | 4.016 | 4.057 | 8,403,068 | +0.02(+0.61%) |
Mar 07, 2014 | 4.040 | 4.106 | 3.999 | 4.032 | 12,207,481 | -0.08(-2.00%) |
Mar 06, 2014 | 4.164 | 4.205 | 4.069 | 4.115 | 19,566,268 | -0.06(-1.38%) |
Mar 05, 2014 | 4.246 | 4.279 | 4.156 | 4.172 | 13,012,567 | -0.07(-1.75%) |
Mar 04, 2014 | 4.238 | 4.284 | 4.197 | 4.246 | 9,734,569 | -0.03(-0.77%) |
Mar 03, 2014 | 4.304 | 4.453 | 4.251 | 4.279 | 12,909,908 | -0.02(-0.57%) |
Feb 28, 2014 | 4.308 | 4.350 | 4.255 | 4.304 | 8,913,758 | +0.04(+0.97%) |
Feb 27, 2014 | 4.263 | 4.345 | 4.205 | 4.263 | 8,503,537 | +0.02(+0.39%) |
Feb 26, 2014 | 4.246 | 4.321 | 4.209 | 4.246 | 9,658,360 | -0.03(-0.77%) |
Feb 25, 2014 | 4.337 | 4.411 | 4.271 | 4.279 | 10,939,731 | -0.07(-1.52%) |
Feb 24, 2014 | 4.362 | 4.436 | 4.344 | 4.345 | 8,352,397 | +0.02(+0.57%) |
Feb 21, 2014 | 4.378 | 4.428 | 4.288 | 4.321 | 10,306,733 | -0.03(-0.76%) |
Feb 20, 2014 | 4.148 | 4.383 | 4.123 | 4.354 | 18,417,778 | +0.22(+5.39%) |
Feb 19, 2014 | 4.205 | 4.292 | 4.098 | 4.131 | 12,481,446 | -0.13(-3.09%) |
Feb 18, 2014 | 4.362 | 4.370 | 4.197 | 4.263 | 10,554,118 | -0.04(-0.96%) |
Feb 14, 2014 | 4.378 | 4.304 | 4.304 | 4.304 | 18,763,938 | +0.06(+1.36%) |
Feb 13, 2014 | 4.131 | 4.295 | 4.040 | 4.246 | 27,372,584 | +0.00(+0.00%) |
Feb 12, 2014 | 4.465 | 4.486 | 4.222 | 4.246 | 17,176,886 | -0.18(-4.10%) |
Feb 11, 2014 | 4.222 | 4.453 | 4.213 | 4.428 | 21,155,260 | +0.23(+5.50%) |
Feb 10, 2014 | 4.040 | 4.213 | 4.032 | 4.197 | 19,142,854 | +0.22(+5.60%) |
Feb 07, 2014 | 3.818 | 4.024 | 3.801 | 3.974 | 11,782,784 | +0.20(+5.24%) |
Feb 06, 2014 | 3.785 | 3.809 | 3.719 | 3.776 | 5,549,258 | +0.01(+0.22%) |
Feb 05, 2014 | 3.851 | 3.875 | 3.768 | 3.768 | 9,149,880 | -0.03(-0.87%) |
Feb 04, 2014 | 3.739 | 3.809 | 3.719 | 3.801 | 8,376,241 | +0.04(+1.10%) |