Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.060 | 4.220 | 3.980 | 4.200 | 188,010 | +0.14(+3.45%) |
Apr 29, 2014 | 4.020 | 4.190 | 4.000 | 4.060 | 185,192 | -0.01(-0.25%) |
Apr 28, 2014 | 4.280 | 4.300 | 3.970 | 4.070 | 495,159 | -0.20(-4.68%) |
Apr 25, 2014 | 4.380 | 4.390 | 4.200 | 4.270 | 109,138 | -0.12(-2.73%) |
Apr 24, 2014 | 4.330 | 4.430 | 4.230 | 4.390 | 181,861 | +0.10(+2.33%) |
Apr 23, 2014 | 4.300 | 4.380 | 4.240 | 4.290 | 121,349 | -0.01(-0.23%) |
Apr 22, 2014 | 4.180 | 4.360 | 4.180 | 4.300 | 150,837 | +0.10(+2.38%) |
Apr 21, 2014 | 4.340 | 4.370 | 4.182 | 4.200 | 165,247 | -0.09(-2.10%) |
Apr 17, 2014 | 4.310 | 4.290 | 4.290 | 4.290 | 116,000 | -0.02(-0.46%) |
Apr 16, 2014 | 4.180 | 4.310 | 4.180 | 4.310 | 229,413 | +0.17(+4.11%) |
Apr 15, 2014 | 4.210 | 4.210 | 3.920 | 4.140 | 137,636 | -0.06(-1.43%) |
Apr 14, 2014 | 4.110 | 4.280 | 4.110 | 4.200 | 254,261 | +0.02(+0.48%) |
Apr 11, 2014 | 4.160 | 4.210 | 4.110 | 4.180 | 296,046 | -0.01(-0.24%) |
Apr 10, 2014 | 4.170 | 4.225 | 4.030 | 4.190 | 420,776 | +0.08(+1.95%) |
Apr 09, 2014 | 4.090 | 4.230 | 4.000 | 4.110 | 519,664 | +0.04(+0.98%) |
Apr 08, 2014 | 4.180 | 4.250 | 4.042 | 4.070 | 378,999 | -0.13(-3.10%) |
Apr 07, 2014 | 4.400 | 4.540 | 4.180 | 4.200 | 499,719 | -0.24(-5.41%) |
Apr 04, 2014 | 4.580 | 4.595 | 4.392 | 4.440 | 375,298 | -0.11(-2.42%) |
Apr 03, 2014 | 4.490 | 4.670 | 4.310 | 4.550 | 394,534 | +0.05(+1.11%) |
Apr 02, 2014 | 4.300 | 4.740 | 4.280 | 4.500 | 1,165,908 | +0.21(+4.90%) |
Apr 01, 2014 | 4.180 | 4.290 | 4.130 | 4.290 | 375,245 | +0.13(+3.12%) |
Mar 31, 2014 | 4.000 | 4.180 | 3.950 | 4.160 | 314,729 | +0.19(+4.79%) |
Mar 28, 2014 | 3.930 | 4.060 | 3.890 | 3.970 | 161,132 | +0.02(+0.51%) |
Mar 27, 2014 | 3.940 | 4.020 | 3.850 | 3.950 | 110,363 | +0.01(+0.25%) |
Mar 26, 2014 | 4.080 | 4.190 | 3.750 | 3.940 | 243,866 | -0.14(-3.43%) |
Mar 25, 2014 | 3.980 | 4.150 | 3.900 | 4.080 | 232,582 | +0.05(+1.24%) |
Mar 24, 2014 | 4.340 | 4.340 | 4.010 | 4.030 | 261,511 | -0.32(-7.36%) |
Mar 21, 2014 | 4.290 | 4.350 | 4.200 | 4.350 | 358,646 | +0.10(+2.35%) |
Mar 20, 2014 | 4.190 | 4.290 | 4.150 | 4.250 | 226,291 | +0.03(+0.71%) |
Mar 19, 2014 | 4.330 | 4.355 | 4.180 | 4.220 | 253,689 | -0.11(-2.54%) |
Mar 18, 2014 | 4.200 | 4.380 | 4.190 | 4.330 | 348,204 | +0.13(+3.10%) |
Mar 17, 2014 | 4.280 | 4.320 | 4.110 | 4.200 | 268,191 | -0.04(-0.94%) |
Mar 14, 2014 | 3.890 | 4.340 | 3.850 | 4.240 | 729,731 | +0.32(+8.16%) |
Mar 13, 2014 | 3.900 | 3.960 | 3.870 | 3.920 | 334,784 | +0.03(+0.77%) |
Mar 12, 2014 | 3.780 | 3.930 | 3.700 | 3.890 | 358,079 | +0.05(+1.30%) |
Mar 11, 2014 | 3.970 | 3.970 | 3.660 | 3.840 | 423,548 | -0.15(-3.76%) |
Mar 10, 2014 | 3.620 | 3.990 | 3.610 | 3.990 | 483,432 | +0.36(+9.92%) |
Mar 07, 2014 | 3.580 | 3.670 | 3.530 | 3.630 | 239,314 | +0.07(+1.97%) |
Mar 06, 2014 | 3.560 | 3.630 | 3.500 | 3.560 | 224,420 | +0.00(+0.00%) |
Mar 05, 2014 | 3.610 | 3.620 | 3.520 | 3.560 | 261,591 | -0.05(-1.39%) |
Mar 04, 2014 | 3.650 | 3.680 | 3.560 | 3.610 | 209,527 | +0.01(+0.28%) |
Mar 03, 2014 | 3.690 | 3.780 | 3.590 | 3.600 | 215,320 | -0.11(-2.96%) |
Feb 28, 2014 | 3.830 | 3.890 | 3.690 | 3.710 | 262,847 | -0.09(-2.37%) |
Feb 27, 2014 | 3.840 | 3.850 | 3.610 | 3.800 | 316,979 | -0.06(-1.55%) |
Feb 26, 2014 | 3.830 | 3.940 | 3.790 | 3.860 | 229,341 | +0.06(+1.58%) |
Feb 25, 2014 | 3.770 | 3.950 | 3.750 | 3.800 | 316,448 | +0.02(+0.53%) |
Feb 24, 2014 | 3.910 | 4.000 | 3.780 | 3.780 | 628,602 | -0.13(-3.32%) |
Feb 21, 2014 | 4.010 | 4.040 | 3.850 | 3.910 | 635,550 | -0.10(-2.49%) |
Feb 20, 2014 | 3.620 | 4.114 | 3.540 | 4.010 | 1,620,983 | +0.42(+11.70%) |
Feb 19, 2014 | 3.430 | 3.600 | 3.360 | 3.590 | 357,478 | +0.17(+4.97%) |
Feb 18, 2014 | 3.370 | 3.500 | 3.290 | 3.420 | 878,719 | +0.08(+2.40%) |
Feb 14, 2014 | 3.280 | 3.340 | 3.340 | 3.340 | 292,700 | +0.03(+0.91%) |
Feb 13, 2014 | 3.310 | 3.340 | 3.280 | 3.310 | 822,344 | +0.01(+0.30%) |
Feb 12, 2014 | 3.310 | 3.350 | 3.270 | 3.300 | 525,632 | -0.03(-0.90%) |
Feb 11, 2014 | 3.350 | 3.350 | 3.290 | 3.330 | 158,354 | -0.02(-0.60%) |
Feb 10, 2014 | 3.350 | 3.350 | 3.300 | 3.350 | 121,718 | +0.01(+0.30%) |
Feb 07, 2014 | 3.370 | 3.370 | 3.260 | 3.340 | 270,944 | +0.00(+0.00%) |
Feb 06, 2014 | 3.400 | 3.400 | 3.190 | 3.340 | 149,826 | -0.04(-1.18%) |
Feb 05, 2014 | 3.250 | 3.380 | 3.140 | 3.380 | 543,726 | +0.15(+4.64%) |
Feb 04, 2014 | 2.740 | 3.340 | 2.732 | 3.230 | 1,218,260 | +0.48(+17.45%) |