Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.450 | 3.510 | 3.340 | 3.470 | 559,535 | +0.00(+0.00%) |
Apr 29, 2014 | 3.340 | 3.680 | 3.320 | 3.470 | 1,569,923 | +0.21(+6.44%) |
Apr 28, 2014 | 3.450 | 3.482 | 3.210 | 3.260 | 888,944 | -0.11(-3.26%) |
Apr 25, 2014 | 3.490 | 3.550 | 3.370 | 3.370 | 531,785 | -0.16(-4.53%) |
Apr 24, 2014 | 3.750 | 3.810 | 3.425 | 3.530 | 1,442,421 | -0.15(-4.08%) |
Apr 23, 2014 | 3.660 | 3.910 | 3.650 | 3.680 | 1,537,839 | -0.03(-0.81%) |
Apr 22, 2014 | 4.090 | 4.240 | 3.670 | 3.710 | 3,439,633 | -0.75(-16.82%) |
Apr 21, 2014 | 4.490 | 4.620 | 4.320 | 4.460 | 971,957 | -0.07(-1.55%) |
Apr 17, 2014 | 4.400 | 4.530 | 4.530 | 4.530 | 902,500 | +0.08(+1.80%) |
Apr 16, 2014 | 4.490 | 4.648 | 4.300 | 4.450 | 761,399 | -0.02(-0.45%) |
Apr 15, 2014 | 4.330 | 4.710 | 4.240 | 4.470 | 1,904,579 | +0.16(+3.71%) |
Apr 14, 2014 | 4.340 | 4.460 | 4.150 | 4.310 | 637,614 | -0.02(-0.46%) |
Apr 11, 2014 | 4.290 | 4.529 | 4.110 | 4.330 | 1,018,299 | -0.08(-1.81%) |
Apr 10, 2014 | 4.950 | 4.960 | 4.390 | 4.410 | 1,634,367 | -0.49(-10.00%) |
Apr 09, 2014 | 4.890 | 5.040 | 4.720 | 4.900 | 958,437 | -0.02(-0.41%) |
Apr 08, 2014 | 4.850 | 5.150 | 4.810 | 4.920 | 2,051,123 | +0.18(+3.80%) |
Apr 07, 2014 | 4.770 | 4.890 | 4.580 | 4.740 | 1,167,340 | +0.02(+0.42%) |
Apr 04, 2014 | 5.190 | 5.270 | 4.650 | 4.720 | 2,213,280 | -0.46(-8.88%) |
Apr 03, 2014 | 5.580 | 5.640 | 5.110 | 5.180 | 1,278,459 | -0.39(-7.00%) |
Apr 02, 2014 | 5.410 | 5.750 | 5.320 | 5.570 | 1,953,501 | +0.13(+2.39%) |
Apr 01, 2014 | 5.540 | 5.920 | 5.215 | 5.440 | 6,611,557 | -0.78(-12.54%) |
Mar 31, 2014 | 6.250 | 6.610 | 6.020 | 6.220 | 5,846,942 | +0.40(+6.87%) |
Mar 28, 2014 | 5.430 | 6.240 | 5.270 | 5.820 | 5,383,960 | +0.39(+7.18%) |
Mar 27, 2014 | 5.260 | 5.970 | 5.050 | 5.430 | 4,627,311 | +0.18(+3.43%) |
Mar 26, 2014 | 5.680 | 5.940 | 5.160 | 5.250 | 5,466,047 | -1.00(-16.00%) |
Mar 25, 2014 | 4.150 | 6.340 | 4.091 | 6.250 | 10,664,554 | +2.11(+50.97%) |
Mar 24, 2014 | 4.270 | 4.470 | 3.900 | 4.140 | 1,069,400 | -0.08(-1.90%) |
Mar 21, 2014 | 4.270 | 4.450 | 4.031 | 4.220 | 627,104 | -0.03(-0.71%) |
Mar 20, 2014 | 4.500 | 4.540 | 4.210 | 4.250 | 561,714 | -0.23(-5.13%) |
Mar 19, 2014 | 4.220 | 4.580 | 4.160 | 4.480 | 1,132,158 | +0.27(+6.41%) |
Mar 18, 2014 | 4.160 | 4.380 | 4.160 | 4.210 | 543,754 | -0.01(-0.24%) |
Mar 17, 2014 | 4.190 | 4.450 | 4.180 | 4.220 | 899,739 | +0.03(+0.72%) |
Mar 14, 2014 | 4.350 | 4.500 | 4.120 | 4.190 | 754,614 | -0.19(-4.34%) |
Mar 13, 2014 | 4.390 | 4.720 | 4.310 | 4.380 | 1,093,171 | -0.02(-0.45%) |
Mar 12, 2014 | 4.570 | 4.690 | 4.300 | 4.400 | 1,025,508 | -0.10(-2.22%) |
Mar 11, 2014 | 5.430 | 5.490 | 4.370 | 4.500 | 4,013,730 | -1.15(-20.35%) |
Mar 10, 2014 | 5.290 | 5.960 | 4.800 | 5.650 | 3,725,189 | +0.43(+8.24%) |
Mar 07, 2014 | 4.700 | 5.450 | 4.460 | 5.220 | 3,807,972 | +0.65(+14.22%) |
Mar 06, 2014 | 4.300 | 4.680 | 4.150 | 4.570 | 3,126,674 | +0.30(+7.03%) |
Mar 05, 2014 | 4.000 | 4.350 | 4.000 | 4.270 | 1,492,971 | +0.28(+7.02%) |
Mar 04, 2014 | 4.060 | 4.200 | 3.880 | 3.990 | 1,593,833 | +0.25(+6.68%) |
Mar 03, 2014 | 3.500 | 4.170 | 3.500 | 3.740 | 3,512,163 | +0.33(+9.68%) |
Feb 28, 2014 | 3.100 | 3.540 | 2.950 | 3.410 | 3,081,533 | +0.41(+13.67%) |
Feb 27, 2014 | 2.720 | 3.040 | 2.700 | 3.000 | 796,069 | +0.30(+11.11%) |
Feb 26, 2014 | 2.680 | 2.850 | 2.660 | 2.700 | 393,866 | +0.07(+2.66%) |
Feb 25, 2014 | 2.600 | 2.750 | 2.560 | 2.630 | 541,793 | +0.05(+1.94%) |
Feb 24, 2014 | 2.650 | 2.690 | 2.550 | 2.580 | 453,270 | -0.06(-2.27%) |
Feb 21, 2014 | 2.680 | 2.700 | 2.582 | 2.640 | 156,371 | -0.02(-0.75%) |
Feb 20, 2014 | 2.630 | 2.690 | 2.616 | 2.660 | 147,985 | +0.05(+1.92%) |
Feb 19, 2014 | 2.800 | 2.810 | 2.590 | 2.610 | 607,715 | -0.21(-7.45%) |
Feb 18, 2014 | 2.970 | 3.070 | 2.780 | 2.820 | 645,135 | -0.05(-1.74%) |
Feb 14, 2014 | 2.650 | 2.870 | 2.870 | 2.870 | 1,002,000 | +0.20(+7.49%) |
Feb 13, 2014 | 2.700 | 2.701 | 2.600 | 2.670 | 184,838 | -0.04(-1.48%) |
Feb 12, 2014 | 2.590 | 2.760 | 2.550 | 2.710 | 519,849 | +0.13(+5.04%) |
Feb 11, 2014 | 2.550 | 2.690 | 2.520 | 2.580 | 488,362 | -0.03(-1.15%) |
Feb 10, 2014 | 2.630 | 2.640 | 2.520 | 2.610 | 340,340 | -0.05(-1.88%) |
Feb 07, 2014 | 2.610 | 2.740 | 2.610 | 2.660 | 235,557 | +0.06(+2.31%) |
Feb 06, 2014 | 2.750 | 2.760 | 2.570 | 2.600 | 267,087 | -0.15(-5.45%) |
Feb 05, 2014 | 2.800 | 2.830 | 2.700 | 2.750 | 352,384 | -0.05(-1.79%) |
Feb 04, 2014 | 2.590 | 2.850 | 2.510 | 2.800 | 630,669 | +0.21(+8.11%) |