Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.318 | 4.408 | 4.274 | 4.396 | 7,016,670 | +0.08(+1.76%) |
Apr 29, 2014 | 4.272 | 4.374 | 4.200 | 4.320 | 11,004,215 | +0.03(+0.65%) |
Apr 28, 2014 | 4.412 | 4.454 | 4.170 | 4.292 | 16,007,560 | -0.12(-2.68%) |
Apr 25, 2014 | 4.556 | 4.560 | 4.381 | 4.410 | 11,179,240 | -0.18(-3.83%) |
Apr 24, 2014 | 4.632 | 4.632 | 4.348 | 4.586 | 32,920,624 | +0.18(+4.03%) |
Apr 23, 2014 | 4.438 | 4.438 | 4.344 | 4.408 | 17,346,854 | +0.00(+0.05%) |
Apr 22, 2014 | 4.354 | 4.438 | 4.340 | 4.406 | 22,879,920 | +0.05(+1.06%) |
Apr 21, 2014 | 4.328 | 4.390 | 4.300 | 4.360 | 6,925,595 | +0.03(+0.74%) |
Apr 17, 2014 | 4.296 | 4.328 | 4.328 | 4.328 | 8,177,000 | +0.02(+0.46%) |
Apr 16, 2014 | 4.168 | 4.338 | 4.160 | 4.308 | 16,657,015 | +0.16(+3.76%) |
Apr 15, 2014 | 4.118 | 4.168 | 4.008 | 4.152 | 14,666,015 | +0.05(+1.22%) |
Apr 14, 2014 | 4.160 | 4.203 | 4.053 | 4.102 | 12,386,065 | +0.01(+0.20%) |
Apr 11, 2014 | 4.252 | 4.308 | 4.052 | 4.094 | 21,744,504 | -0.24(-5.54%) |
Apr 10, 2014 | 4.580 | 4.590 | 4.278 | 4.334 | 23,361,640 | -0.33(-7.00%) |
Apr 09, 2014 | 4.572 | 4.665 | 4.530 | 4.660 | 6,300,135 | +0.10(+2.10%) |
Apr 08, 2014 | 4.478 | 4.615 | 4.418 | 4.564 | 12,159,115 | +0.11(+2.38%) |
Apr 07, 2014 | 4.400 | 4.544 | 4.380 | 4.458 | 16,245,085 | +0.06(+1.27%) |
Apr 04, 2014 | 4.550 | 4.564 | 4.310 | 4.402 | 12,774,825 | -0.10(-2.13%) |
Apr 03, 2014 | 4.552 | 4.596 | 4.464 | 4.498 | 9,110,695 | -0.06(-1.27%) |
Apr 02, 2014 | 4.660 | 4.666 | 4.526 | 4.556 | 9,188,885 | +0.02(+0.35%) |
Apr 01, 2014 | 4.426 | 4.548 | 4.414 | 4.540 | 7,401,445 | +0.13(+3.04%) |
Mar 31, 2014 | 4.392 | 4.446 | 4.376 | 4.406 | 5,687,620 | +0.04(+1.01%) |
Mar 28, 2014 | 4.400 | 4.422 | 4.326 | 4.362 | 7,308,070 | -0.01(-0.27%) |
Mar 27, 2014 | 4.338 | 4.384 | 4.284 | 4.374 | 10,754,280 | +0.04(+0.97%) |
Mar 26, 2014 | 4.454 | 4.485 | 4.330 | 4.332 | 11,160,640 | -0.10(-2.26%) |
Mar 25, 2014 | 4.498 | 4.534 | 4.396 | 4.432 | 8,225,325 | -0.03(-0.63%) |
Mar 24, 2014 | 4.618 | 4.624 | 4.392 | 4.460 | 17,979,184 | -0.14(-3.13%) |
Mar 21, 2014 | 4.714 | 4.750 | 4.562 | 4.604 | 16,949,714 | -0.10(-2.13%) |
Mar 20, 2014 | 4.732 | 4.780 | 4.680 | 4.704 | 5,997,295 | -0.03(-0.72%) |
Mar 19, 2014 | 4.752 | 4.768 | 4.694 | 4.738 | 6,433,460 | -0.02(-0.38%) |
Mar 18, 2014 | 4.642 | 4.784 | 4.628 | 4.756 | 7,986,280 | +0.12(+2.63%) |
Mar 17, 2014 | 4.654 | 4.660 | 4.578 | 4.634 | 8,043,950 | +0.06(+1.40%) |
Mar 14, 2014 | 4.500 | 4.588 | 4.500 | 4.570 | 6,318,565 | +0.05(+1.11%) |
Mar 13, 2014 | 4.662 | 4.672 | 4.476 | 4.520 | 7,654,330 | -0.10(-2.25%) |
Mar 12, 2014 | 4.562 | 4.632 | 4.520 | 4.624 | 5,469,795 | +0.06(+1.23%) |
Mar 11, 2014 | 4.634 | 4.682 | 4.540 | 4.568 | 5,921,725 | -0.06(-1.25%) |
Mar 10, 2014 | 4.660 | 4.686 | 4.582 | 4.626 | 6,079,540 | -0.05(-1.11%) |
Mar 07, 2014 | 4.710 | 4.722 | 4.650 | 4.678 | 6,029,400 | -0.01(-0.26%) |
Mar 06, 2014 | 4.678 | 4.716 | 4.590 | 4.690 | 14,562,980 | +0.02(+0.39%) |
Mar 05, 2014 | 4.706 | 4.748 | 4.670 | 4.672 | 9,213,250 | -0.03(-0.60%) |
Mar 04, 2014 | 4.730 | 4.750 | 4.648 | 4.700 | 10,406,980 | +0.15(+3.21%) |
Mar 03, 2014 | 4.580 | 4.602 | 4.514 | 4.554 | 8,724,790 | -0.08(-1.64%) |
Feb 28, 2014 | 4.782 | 4.782 | 4.570 | 4.630 | 12,039,235 | -0.14(-2.98%) |
Feb 27, 2014 | 4.686 | 4.786 | 4.684 | 4.772 | 10,248,765 | +0.10(+2.05%) |
Feb 26, 2014 | 4.590 | 4.724 | 4.590 | 4.676 | 11,670,805 | +0.06(+1.39%) |
Feb 25, 2014 | 4.520 | 4.642 | 4.507 | 4.612 | 10,036,620 | +0.09(+1.90%) |
Feb 24, 2014 | 4.550 | 4.586 | 4.522 | 4.526 | 5,470,860 | +0.00(+0.09%) |
Feb 21, 2014 | 4.538 | 4.580 | 4.480 | 4.522 | 7,745,830 | -0.01(-0.26%) |
Feb 20, 2014 | 4.432 | 4.540 | 4.402 | 4.534 | 8,119,815 | +0.11(+2.49%) |
Feb 19, 2014 | 4.524 | 4.536 | 4.420 | 4.424 | 10,568,290 | -0.14(-2.98%) |
Feb 18, 2014 | 4.410 | 4.562 | 4.410 | 4.560 | 14,215,350 | +0.15(+3.35%) |
Feb 14, 2014 | 4.440 | 4.412 | 4.412 | 4.412 | 4,253,500 | -0.03(-0.59%) |
Feb 13, 2014 | 4.308 | 4.440 | 4.290 | 4.438 | 9,906,455 | +0.15(+3.40%) |
Feb 12, 2014 | 4.320 | 4.338 | 4.272 | 4.292 | 7,320,880 | -0.03(-0.74%) |
Feb 11, 2014 | 4.318 | 4.348 | 4.292 | 4.324 | 7,697,595 | +0.03(+0.60%) |
Feb 10, 2014 | 4.298 | 4.330 | 4.252 | 4.298 | 9,702,740 | -0.00(-0.09%) |
Feb 07, 2014 | 4.220 | 4.317 | 4.202 | 4.302 | 14,474,535 | +0.11(+2.53%) |
Feb 06, 2014 | 4.050 | 4.209 | 4.048 | 4.196 | 14,226,800 | +0.15(+3.76%) |
Feb 05, 2014 | 4.122 | 4.134 | 4.018 | 4.044 | 11,100,250 | -0.11(-2.69%) |
Feb 04, 2014 | 4.158 | 4.176 | 4.053 | 4.156 | 17,758,804 | +0.09(+2.26%) |