Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.951 | 3.951 | 3.763 | 3.894 | 17,561 | -0.04(-1.04%) |
Apr 29, 2014 | 3.935 | 3.943 | 3.894 | 3.935 | 13,838 | -0.04(-1.03%) |
Apr 28, 2014 | 3.927 | 3.976 | 3.910 | 3.976 | 20,444 | +0.02(+0.41%) |
Apr 25, 2014 | 4.009 | 4.050 | 3.951 | 3.959 | 26,483 | -0.09(-2.16%) |
Apr 24, 2014 | 3.984 | 4.047 | 3.976 | 4.047 | 32,921 | +0.07(+1.79%) |
Apr 23, 2014 | 3.976 | 3.992 | 3.951 | 3.976 | 21,189 | +0.02(+0.41%) |
Apr 22, 2014 | 3.918 | 3.992 | 3.918 | 3.959 | 39,681 | +0.07(+1.68%) |
Apr 21, 2014 | 3.861 | 3.935 | 3.861 | 3.894 | 25,203 | +0.00(+0.00%) |
Apr 17, 2014 | 3.935 | 3.894 | 3.894 | 3.894 | 40,012 | -0.07(-1.66%) |
Apr 16, 2014 | 3.951 | 3.984 | 3.943 | 3.959 | 27,646 | -0.03(-0.82%) |
Apr 15, 2014 | 3.984 | 4.000 | 3.935 | 3.992 | 67,628 | -0.02(-0.61%) |
Apr 14, 2014 | 4.058 | 4.058 | 3.955 | 4.017 | 41,291 | -0.08(-2.00%) |
Apr 11, 2014 | 4.041 | 4.107 | 4.041 | 4.099 | 7,182 | +0.02(+0.60%) |
Apr 10, 2014 | 4.123 | 4.123 | 3.959 | 4.074 | 54,451 | -0.04(-1.00%) |
Apr 09, 2014 | 4.074 | 4.140 | 4.074 | 4.115 | 31,324 | +0.02(+0.40%) |
Apr 08, 2014 | 4.058 | 4.140 | 4.041 | 4.099 | 34,591 | +0.04(+1.01%) |
Apr 07, 2014 | 4.091 | 4.099 | 4.000 | 4.058 | 44,886 | -0.04(-1.00%) |
Apr 04, 2014 | 4.107 | 4.156 | 4.041 | 4.099 | 49,205 | -0.02(-0.60%) |
Apr 03, 2014 | 4.140 | 4.164 | 4.107 | 4.123 | 80,936 | +0.04(+1.00%) |
Apr 02, 2014 | 4.082 | 4.099 | 4.066 | 4.082 | 48,306 | +0.00(+0.00%) |
Apr 01, 2014 | 4.058 | 4.099 | 4.050 | 4.082 | 52,260 | +0.03(+0.81%) |
Mar 31, 2014 | 4.082 | 4.164 | 4.017 | 4.050 | 89,889 | -0.04(-1.00%) |
Mar 28, 2014 | 4.091 | 4.115 | 4.041 | 4.091 | 44,161 | -0.02(-0.60%) |
Mar 27, 2014 | 4.107 | 4.140 | 4.025 | 4.115 | 64,109 | -0.01(-0.20%) |
Mar 26, 2014 | 4.140 | 4.205 | 4.115 | 4.123 | 34,054 | -0.02(-0.40%) |
Mar 25, 2014 | 4.131 | 4.164 | 4.115 | 4.140 | 109,233 | +0.01(+0.20%) |
Mar 24, 2014 | 4.140 | 4.181 | 4.099 | 4.131 | 127,237 | -0.01(-0.20%) |
Mar 21, 2014 | 4.156 | 4.181 | 4.131 | 4.140 | 133,116 | -0.02(-0.39%) |
Mar 20, 2014 | 4.172 | 4.198 | 4.156 | 4.156 | 60,531 | -0.02(-0.39%) |
Mar 19, 2014 | 4.181 | 4.254 | 4.172 | 4.172 | 93,655 | -0.04(-0.97%) |
Mar 18, 2014 | 4.189 | 4.263 | 4.156 | 4.213 | 195,499 | +0.00(+0.00%) |
Mar 17, 2014 | 4.271 | 4.353 | 4.197 | 4.213 | 718,698 | -0.25(-5.69%) |
Mar 14, 2014 | 4.515 | 4.525 | 4.435 | 4.468 | 39,629 | -0.04(-0.91%) |
Mar 13, 2014 | 4.615 | 4.615 | 4.500 | 4.509 | 75,015 | -0.07(-1.61%) |
Mar 12, 2014 | 4.533 | 4.681 | 4.509 | 4.582 | 84,987 | +0.04(+0.90%) |
Mar 11, 2014 | 4.500 | 4.550 | 4.500 | 4.541 | 19,103 | +0.10(+2.21%) |
Mar 10, 2014 | 4.509 | 4.574 | 4.435 | 4.443 | 80,716 | +0.00(+0.00%) |
Mar 07, 2014 | 4.451 | 4.492 | 4.386 | 4.443 | 19,889 | -0.02(-0.55%) |
Mar 06, 2014 | 4.500 | 4.500 | 4.394 | 4.468 | 59,105 | +0.02(+0.55%) |
Mar 05, 2014 | 4.328 | 4.574 | 4.328 | 4.443 | 50,475 | +0.10(+2.26%) |
Mar 04, 2014 | 4.312 | 4.345 | 4.312 | 4.345 | 86,588 | +0.09(+2.12%) |
Mar 03, 2014 | 4.271 | 4.304 | 4.230 | 4.254 | 78,186 | -0.06(-1.33%) |
Feb 28, 2014 | 4.189 | 4.320 | 4.189 | 4.312 | 31,097 | +0.16(+3.75%) |
Feb 27, 2014 | 4.263 | 4.320 | 4.156 | 4.156 | 67,855 | -0.10(-2.31%) |
Feb 26, 2014 | 4.181 | 4.263 | 4.172 | 4.254 | 82,891 | +0.08(+1.96%) |
Feb 25, 2014 | 4.156 | 4.181 | 4.131 | 4.172 | 28,705 | +0.03(+0.79%) |
Feb 24, 2014 | 4.115 | 4.172 | 4.099 | 4.140 | 65,985 | -0.02(-0.39%) |
Feb 21, 2014 | 4.262 | 4.262 | 4.123 | 4.156 | 14,475 | +0.03(+0.80%) |
Feb 20, 2014 | 4.115 | 4.271 | 4.115 | 4.123 | 74,428 | +0.01(+0.20%) |
Feb 19, 2014 | 4.238 | 4.279 | 4.115 | 4.115 | 38,368 | -0.16(-3.83%) |
Feb 18, 2014 | 4.468 | 4.468 | 4.140 | 4.279 | 105,478 | -0.16(-3.51%) |
Feb 14, 2014 | 4.320 | 4.435 | 4.435 | 4.435 | 17,688 | +0.10(+2.27%) |
Feb 13, 2014 | 4.345 | 4.377 | 4.308 | 4.336 | 33,211 | -0.07(-1.67%) |
Feb 12, 2014 | 4.254 | 4.492 | 4.254 | 4.410 | 67,121 | +0.15(+3.46%) |
Feb 11, 2014 | 4.312 | 4.312 | 4.227 | 4.263 | 32,961 | -0.02(-0.38%) |
Feb 10, 2014 | 4.123 | 4.336 | 4.066 | 4.279 | 133,511 | +0.16(+3.98%) |
Feb 07, 2014 | 4.197 | 4.197 | 4.066 | 4.115 | 46,845 | -0.03(-0.79%) |
Feb 06, 2014 | 4.074 | 4.221 | 4.066 | 4.148 | 93,661 | +0.10(+2.43%) |
Feb 05, 2014 | 4.000 | 4.058 | 3.976 | 4.050 | 86,824 | +0.15(+3.78%) |
Feb 04, 2014 | 3.894 | 3.959 | 3.795 | 3.902 | 76,935 | +0.11(+2.80%) |