Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.050 | 4.240 | 3.940 | 4.210 | 520,376 | +0.14(+3.44%) |
Apr 29, 2014 | 4.000 | 4.190 | 3.920 | 4.070 | 489,483 | +0.11(+2.78%) |
Apr 28, 2014 | 3.990 | 4.022 | 3.760 | 3.960 | 567,496 | +0.00(+0.00%) |
Apr 25, 2014 | 4.110 | 4.230 | 3.900 | 3.960 | 579,451 | -0.19(-4.58%) |
Apr 24, 2014 | 4.200 | 4.240 | 3.920 | 4.150 | 513,845 | +0.00(+0.00%) |
Apr 23, 2014 | 4.570 | 4.570 | 4.130 | 4.150 | 752,684 | -0.42(-9.19%) |
Apr 22, 2014 | 4.160 | 4.590 | 4.150 | 4.570 | 986,862 | +0.43(+10.39%) |
Apr 21, 2014 | 3.960 | 4.150 | 3.950 | 4.140 | 486,723 | +0.18(+4.55%) |
Apr 17, 2014 | 3.970 | 3.960 | 3.960 | 3.960 | 387,400 | -0.03(-0.75%) |
Apr 16, 2014 | 3.880 | 4.040 | 3.840 | 3.990 | 472,173 | +0.16(+4.18%) |
Apr 15, 2014 | 3.940 | 3.940 | 3.540 | 3.830 | 876,904 | +0.03(+0.79%) |
Apr 14, 2014 | 3.880 | 3.960 | 3.660 | 3.800 | 996,344 | +0.00(+0.00%) |
Apr 11, 2014 | 3.920 | 4.020 | 3.750 | 3.800 | 754,264 | -0.19(-4.76%) |
Apr 10, 2014 | 4.380 | 4.440 | 3.920 | 3.990 | 861,147 | -0.37(-8.49%) |
Apr 09, 2014 | 4.070 | 4.370 | 4.040 | 4.360 | 612,183 | +0.30(+7.39%) |
Apr 08, 2014 | 4.000 | 4.160 | 3.920 | 4.060 | 636,336 | +0.11(+2.78%) |
Apr 07, 2014 | 3.890 | 4.220 | 3.750 | 3.950 | 1,257,784 | +0.07(+1.80%) |
Apr 04, 2014 | 4.200 | 4.200 | 3.800 | 3.880 | 1,216,165 | -0.25(-6.05%) |
Apr 03, 2014 | 4.380 | 4.390 | 4.050 | 4.130 | 1,069,265 | -0.26(-5.92%) |
Apr 02, 2014 | 4.450 | 4.480 | 4.260 | 4.390 | 790,380 | -0.03(-0.68%) |
Apr 01, 2014 | 4.240 | 4.430 | 4.230 | 4.420 | 599,987 | +0.21(+4.99%) |
Mar 31, 2014 | 4.310 | 4.430 | 4.180 | 4.210 | 735,098 | -0.08(-1.86%) |
Mar 28, 2014 | 4.370 | 4.510 | 4.270 | 4.290 | 669,907 | -0.11(-2.50%) |
Mar 27, 2014 | 4.490 | 4.540 | 4.320 | 4.400 | 525,878 | -0.10(-2.22%) |
Mar 26, 2014 | 4.670 | 4.670 | 4.450 | 4.500 | 843,437 | -0.09(-1.96%) |
Mar 25, 2014 | 4.550 | 4.690 | 4.430 | 4.590 | 487,025 | +0.09(+2.00%) |
Mar 24, 2014 | 4.620 | 4.620 | 4.310 | 4.500 | 1,054,117 | -0.09(-1.96%) |
Mar 21, 2014 | 4.700 | 4.700 | 4.440 | 4.590 | 976,501 | -0.07(-1.50%) |
Mar 20, 2014 | 4.890 | 4.930 | 4.580 | 4.660 | 417,687 | -0.06(-1.27%) |
Mar 19, 2014 | 4.800 | 4.910 | 4.655 | 4.720 | 494,239 | -0.08(-1.67%) |
Mar 18, 2014 | 4.600 | 4.850 | 4.600 | 4.800 | 538,064 | +0.21(+4.58%) |
Mar 17, 2014 | 4.620 | 4.680 | 4.520 | 4.590 | 602,249 | +0.03(+0.66%) |
Mar 14, 2014 | 4.680 | 4.710 | 4.500 | 4.560 | 557,975 | -0.16(-3.39%) |
Mar 13, 2014 | 4.860 | 4.900 | 4.560 | 4.720 | 833,898 | -0.10(-2.07%) |
Mar 12, 2014 | 4.720 | 4.910 | 4.670 | 4.820 | 572,765 | +0.06(+1.26%) |
Mar 11, 2014 | 4.970 | 5.020 | 4.730 | 4.760 | 1,184,084 | -0.11(-2.26%) |
Mar 10, 2014 | 4.630 | 4.900 | 4.510 | 4.870 | 868,751 | +0.24(+5.18%) |
Mar 07, 2014 | 4.790 | 4.800 | 4.500 | 4.630 | 863,304 | -0.14(-2.94%) |
Mar 06, 2014 | 4.980 | 5.000 | 4.725 | 4.770 | 755,470 | -0.17(-3.44%) |
Mar 05, 2014 | 4.930 | 5.020 | 4.840 | 4.940 | 925,288 | +0.01(+0.10%) |
Mar 04, 2014 | 4.663 | 5.050 | 4.610 | 4.935 | 1,299,744 | +0.36(+7.99%) |
Mar 03, 2014 | 4.640 | 4.740 | 4.550 | 4.570 | 1,276,038 | -0.17(-3.59%) |
Feb 28, 2014 | 5.000 | 5.030 | 4.720 | 4.740 | 1,370,113 | -0.27(-5.39%) |
Feb 27, 2014 | 5.150 | 5.180 | 4.980 | 5.010 | 1,443,826 | -0.20(-3.84%) |
Feb 26, 2014 | 5.220 | 5.430 | 5.170 | 5.210 | 870,200 | -0.01(-0.19%) |
Feb 25, 2014 | 5.260 | 5.303 | 5.120 | 5.220 | 475,407 | -0.01(-0.19%) |
Feb 24, 2014 | 5.220 | 5.318 | 5.180 | 5.230 | 642,214 | +0.05(+0.97%) |
Feb 21, 2014 | 5.270 | 5.350 | 5.090 | 5.180 | 889,766 | -0.04(-0.77%) |
Feb 20, 2014 | 5.070 | 5.250 | 5.020 | 5.220 | 587,784 | +0.18(+3.57%) |
Feb 19, 2014 | 5.210 | 5.240 | 4.990 | 5.040 | 654,514 | -0.18(-3.45%) |
Feb 18, 2014 | 5.020 | 5.260 | 4.970 | 5.220 | 951,046 | +0.23(+4.61%) |
Feb 14, 2014 | 5.020 | 4.990 | 4.990 | 4.990 | 645,600 | -0.02(-0.40%) |
Feb 13, 2014 | 4.900 | 5.100 | 4.900 | 5.010 | 803,985 | +0.05(+1.01%) |
Feb 12, 2014 | 4.950 | 5.180 | 4.920 | 4.960 | 1,094,197 | +0.03(+0.61%) |
Feb 11, 2014 | 5.010 | 5.050 | 4.680 | 4.930 | 1,287,450 | -0.08(-1.59%) |
Feb 10, 2014 | 4.980 | 5.140 | 4.900 | 5.010 | 986,780 | -0.01(-0.20%) |
Feb 07, 2014 | 4.610 | 5.280 | 4.530 | 5.020 | 1,372,066 | +0.44(+9.61%) |
Feb 06, 2014 | 4.660 | 4.710 | 4.580 | 4.580 | 543,944 | -0.06(-1.29%) |
Feb 05, 2014 | 4.680 | 4.750 | 4.480 | 4.640 | 676,159 | -0.04(-0.85%) |
Feb 04, 2014 | 4.700 | 4.780 | 4.560 | 4.680 | 570,751 | +0.03(+0.65%) |