Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.900 | 2.900 | 2.750 | 2.780 | 1,711,989 | -0.13(-4.47%) |
Apr 29, 2014 | 2.800 | 2.940 | 2.776 | 2.910 | 1,372,669 | +0.14(+5.05%) |
Apr 28, 2014 | 2.870 | 2.900 | 2.755 | 2.770 | 1,460,995 | -0.09(-3.15%) |
Apr 25, 2014 | 2.900 | 2.919 | 2.780 | 2.860 | 2,112,772 | -0.06(-2.05%) |
Apr 24, 2014 | 2.960 | 2.980 | 2.880 | 2.920 | 613,846 | -0.02(-0.68%) |
Apr 23, 2014 | 2.900 | 2.995 | 2.860 | 2.940 | 724,418 | +0.04(+1.38%) |
Apr 22, 2014 | 3.050 | 3.080 | 2.890 | 2.900 | 1,963,490 | -0.13(-4.29%) |
Apr 21, 2014 | 3.100 | 3.150 | 3.020 | 3.030 | 711,709 | -0.04(-1.30%) |
Apr 17, 2014 | 3.050 | 3.070 | 3.070 | 3.070 | 1,054,800 | +0.03(+0.99%) |
Apr 16, 2014 | 3.070 | 3.080 | 2.940 | 3.040 | 1,434,682 | +0.13(+4.47%) |
Apr 15, 2014 | 2.980 | 3.060 | 2.700 | 2.910 | 4,151,194 | -0.08(-2.68%) |
Apr 14, 2014 | 3.080 | 3.140 | 2.930 | 2.990 | 2,162,404 | -0.04(-1.32%) |
Apr 11, 2014 | 3.200 | 3.220 | 3.020 | 3.030 | 4,202,897 | -0.21(-6.48%) |
Apr 10, 2014 | 3.440 | 3.450 | 3.240 | 3.240 | 2,300,683 | -0.23(-6.63%) |
Apr 09, 2014 | 3.270 | 3.480 | 3.270 | 3.470 | 1,306,047 | +0.20(+6.12%) |
Apr 08, 2014 | 3.320 | 3.430 | 3.260 | 3.270 | 1,867,451 | -0.05(-1.51%) |
Apr 07, 2014 | 3.470 | 3.470 | 3.300 | 3.320 | 2,125,473 | -0.16(-4.60%) |
Apr 04, 2014 | 3.520 | 3.540 | 3.400 | 3.480 | 2,826,692 | +0.01(+0.29%) |
Apr 03, 2014 | 3.650 | 3.660 | 3.450 | 3.470 | 2,263,632 | -0.18(-4.93%) |
Apr 02, 2014 | 3.580 | 3.730 | 3.578 | 3.650 | 1,928,102 | +0.11(+3.11%) |
Apr 01, 2014 | 3.500 | 3.600 | 3.470 | 3.540 | 2,269,092 | +0.04(+1.14%) |
Mar 31, 2014 | 3.550 | 3.610 | 3.370 | 3.500 | 3,081,340 | -0.05(-1.41%) |
Mar 28, 2014 | 3.670 | 3.720 | 3.530 | 3.550 | 1,763,061 | -0.09(-2.47%) |
Mar 27, 2014 | 3.620 | 3.780 | 3.564 | 3.640 | 1,852,112 | +0.05(+1.39%) |
Mar 26, 2014 | 3.840 | 3.840 | 3.580 | 3.590 | 2,056,168 | -0.23(-6.02%) |
Mar 25, 2014 | 3.810 | 3.870 | 3.740 | 3.820 | 1,889,558 | +0.04(+1.06%) |
Mar 24, 2014 | 3.980 | 3.980 | 3.690 | 3.780 | 1,762,029 | -0.15(-3.82%) |
Mar 21, 2014 | 4.040 | 4.070 | 3.870 | 3.930 | 1,556,351 | -0.10(-2.48%) |
Mar 20, 2014 | 3.990 | 4.040 | 3.910 | 4.030 | 1,086,713 | +0.01(+0.25%) |
Mar 19, 2014 | 3.990 | 4.050 | 3.890 | 4.020 | 1,496,241 | +0.05(+1.26%) |
Mar 18, 2014 | 3.990 | 3.990 | 3.800 | 3.970 | 1,875,542 | -0.01(-0.25%) |
Mar 17, 2014 | 4.070 | 4.100 | 3.980 | 3.980 | 1,182,201 | -0.06(-1.49%) |
Mar 14, 2014 | 4.020 | 4.100 | 3.910 | 4.040 | 2,096,804 | +0.02(+0.50%) |
Mar 13, 2014 | 4.310 | 4.330 | 4.020 | 4.020 | 2,907,944 | -0.24(-5.63%) |
Mar 12, 2014 | 4.290 | 4.370 | 4.215 | 4.260 | 1,584,274 | -0.01(-0.23%) |
Mar 11, 2014 | 4.380 | 4.400 | 4.180 | 4.270 | 2,439,764 | -0.09(-2.06%) |
Mar 10, 2014 | 4.440 | 4.449 | 4.300 | 4.360 | 1,326,088 | -0.04(-0.91%) |
Mar 07, 2014 | 4.510 | 4.570 | 4.350 | 4.400 | 1,016,988 | -0.08(-1.79%) |
Mar 06, 2014 | 4.540 | 4.590 | 4.460 | 4.480 | 1,152,565 | -0.03(-0.67%) |
Mar 05, 2014 | 4.580 | 4.600 | 4.450 | 4.510 | 1,304,408 | -0.10(-2.17%) |
Mar 04, 2014 | 4.540 | 4.680 | 4.420 | 4.610 | 1,328,318 | +0.13(+2.90%) |
Mar 03, 2014 | 4.400 | 4.545 | 4.380 | 4.480 | 991,029 | +0.03(+0.67%) |
Feb 28, 2014 | 4.540 | 4.590 | 4.430 | 4.450 | 1,158,322 | -0.09(-1.98%) |
Feb 27, 2014 | 4.610 | 4.670 | 4.520 | 4.540 | 1,066,701 | -0.11(-2.37%) |
Feb 26, 2014 | 4.650 | 4.700 | 4.590 | 4.650 | 1,225,140 | +0.02(+0.43%) |
Feb 25, 2014 | 4.630 | 4.630 | 4.500 | 4.630 | 1,419,958 | -0.02(-0.43%) |
Feb 24, 2014 | 4.740 | 4.780 | 4.570 | 4.650 | 1,585,243 | -0.11(-2.31%) |
Feb 21, 2014 | 4.900 | 4.900 | 4.740 | 4.760 | 1,080,604 | -0.09(-1.86%) |
Feb 20, 2014 | 4.780 | 4.960 | 4.660 | 4.850 | 2,031,322 | +0.16(+3.41%) |
Feb 19, 2014 | 4.530 | 4.750 | 4.530 | 4.690 | 1,151,958 | +0.11(+2.40%) |
Feb 18, 2014 | 4.440 | 4.580 | 4.430 | 4.580 | 1,280,181 | +0.14(+3.15%) |
Feb 14, 2014 | 4.460 | 4.440 | 4.440 | 4.440 | 1,576,600 | -0.01(-0.22%) |
Feb 13, 2014 | 4.400 | 4.460 | 4.360 | 4.450 | 480,544 | +0.01(+0.23%) |
Feb 12, 2014 | 4.490 | 4.540 | 4.410 | 4.440 | 778,351 | -0.01(-0.22%) |
Feb 11, 2014 | 4.470 | 4.540 | 4.410 | 4.450 | 945,267 | +0.02(+0.45%) |
Feb 10, 2014 | 4.410 | 4.440 | 4.360 | 4.430 | 1,081,696 | +0.02(+0.45%) |
Feb 07, 2014 | 4.380 | 4.430 | 4.330 | 4.410 | 911,839 | +0.06(+1.38%) |
Feb 06, 2014 | 4.410 | 4.450 | 4.340 | 4.350 | 798,079 | -0.01(-0.23%) |
Feb 05, 2014 | 4.510 | 4.540 | 4.360 | 4.360 | 1,310,666 | -0.16(-3.54%) |
Feb 04, 2014 | 4.480 | 4.630 | 4.470 | 4.520 | 864,384 | +0.06(+1.35%) |