Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.748 | 3.787 | 3.714 | 3.770 | 30,804,534 | +0.04(+1.06%) |
Apr 29, 2014 | 3.912 | 3.929 | 3.680 | 3.731 | 115,549,808 | +0.45(+13.84%) |
Apr 28, 2014 | 3.254 | 3.291 | 3.237 | 3.277 | 7,475,312 | +0.03(+0.87%) |
Apr 25, 2014 | 3.277 | 3.283 | 3.232 | 3.249 | 5,335,293 | -0.05(-1.38%) |
Apr 24, 2014 | 3.305 | 3.305 | 3.260 | 3.294 | 4,639,187 | +0.02(+0.52%) |
Apr 23, 2014 | 3.266 | 3.286 | 3.220 | 3.277 | 5,970,302 | +0.02(+0.52%) |
Apr 22, 2014 | 3.243 | 3.288 | 3.186 | 3.260 | 8,107,978 | +0.05(+1.41%) |
Apr 21, 2014 | 3.226 | 3.271 | 3.203 | 3.215 | 2,857,488 | -0.02(-0.70%) |
Apr 17, 2014 | 3.198 | 3.237 | 3.237 | 3.237 | 5,238,947 | +0.04(+1.24%) |
Apr 16, 2014 | 3.147 | 3.220 | 3.135 | 3.198 | 10,011,456 | +0.04(+1.26%) |
Apr 15, 2014 | 3.232 | 3.237 | 3.107 | 3.158 | 12,659,940 | -0.07(-2.28%) |
Apr 14, 2014 | 3.232 | 3.274 | 3.209 | 3.232 | 5,654,792 | +0.00(+0.00%) |
Apr 11, 2014 | 3.164 | 3.237 | 3.152 | 3.232 | 8,534,107 | +0.02(+0.71%) |
Apr 10, 2014 | 3.203 | 3.226 | 3.152 | 3.209 | 15,091,834 | +0.01(+0.18%) |
Apr 09, 2014 | 3.169 | 3.274 | 3.152 | 3.203 | 15,015,347 | -0.02(-0.70%) |
Apr 08, 2014 | 3.447 | 3.458 | 3.226 | 3.226 | 20,956,382 | -0.12(-3.72%) |
Apr 07, 2014 | 3.237 | 3.373 | 3.226 | 3.351 | 10,447,184 | +0.13(+4.05%) |
Apr 04, 2014 | 3.294 | 3.300 | 3.198 | 3.220 | 9,480,901 | +0.05(+1.43%) |
Apr 03, 2014 | 3.232 | 3.237 | 3.141 | 3.175 | 8,003,951 | -0.06(-1.93%) |
Apr 02, 2014 | 3.164 | 3.243 | 3.135 | 3.237 | 9,528,123 | +0.09(+2.88%) |
Apr 01, 2014 | 3.198 | 3.220 | 3.101 | 3.147 | 13,047,711 | -0.01(-0.36%) |
Mar 31, 2014 | 3.096 | 3.164 | 3.067 | 3.158 | 9,134,776 | +0.11(+3.72%) |
Mar 28, 2014 | 3.113 | 3.130 | 3.045 | 3.045 | 20,600,124 | -0.04(-1.29%) |
Mar 27, 2014 | 3.090 | 3.118 | 3.039 | 3.084 | 36,939,648 | +0.05(+1.49%) |
Mar 26, 2014 | 3.016 | 3.064 | 3.016 | 3.039 | 9,507,047 | +0.05(+1.71%) |
Mar 25, 2014 | 2.971 | 3.005 | 2.960 | 2.988 | 7,676,109 | +0.04(+1.35%) |
Mar 24, 2014 | 2.903 | 2.965 | 2.886 | 2.948 | 9,411,223 | +0.09(+2.97%) |
Mar 21, 2014 | 2.841 | 2.943 | 2.835 | 2.863 | 10,285,474 | +0.00(+0.00%) |
Mar 20, 2014 | 2.841 | 2.909 | 2.812 | 2.863 | 12,925,146 | +0.02(+0.80%) |
Mar 19, 2014 | 2.806 | 2.875 | 2.795 | 2.841 | 12,557,461 | +0.06(+2.04%) |
Mar 18, 2014 | 2.710 | 2.806 | 2.699 | 2.784 | 8,207,777 | +0.09(+3.37%) |
Mar 17, 2014 | 2.687 | 2.709 | 2.670 | 2.693 | 4,586,878 | +0.03(+1.06%) |
Mar 14, 2014 | 2.693 | 2.727 | 2.622 | 2.665 | 6,228,253 | -0.05(-1.67%) |
Mar 13, 2014 | 2.772 | 2.778 | 2.702 | 2.710 | 7,131,007 | -0.05(-1.85%) |
Mar 12, 2014 | 2.761 | 2.772 | 2.744 | 2.761 | 4,183,040 | -0.02(-0.61%) |
Mar 11, 2014 | 2.829 | 2.846 | 2.761 | 2.778 | 16,043,515 | -0.03(-1.01%) |
Mar 10, 2014 | 2.801 | 2.815 | 2.755 | 2.806 | 8,816,121 | +0.00(+0.00%) |
Mar 07, 2014 | 2.835 | 2.852 | 2.789 | 2.806 | 10,234,282 | -0.05(-1.59%) |
Mar 06, 2014 | 2.823 | 2.872 | 2.821 | 2.852 | 9,349,679 | +0.06(+2.03%) |
Mar 05, 2014 | 2.812 | 2.835 | 2.772 | 2.795 | 9,692,120 | -0.01(-0.40%) |
Mar 04, 2014 | 2.795 | 2.823 | 2.767 | 2.806 | 18,970,186 | +0.05(+1.85%) |
Mar 03, 2014 | 2.767 | 2.770 | 2.704 | 2.755 | 5,486,554 | -0.06(-2.02%) |
Feb 28, 2014 | 2.823 | 2.846 | 2.778 | 2.812 | 7,387,980 | -0.07(-2.36%) |
Feb 27, 2014 | 2.818 | 2.909 | 2.795 | 2.880 | 6,744,194 | +0.07(+2.42%) |
Feb 26, 2014 | 2.829 | 2.846 | 2.784 | 2.812 | 4,702,711 | -0.04(-1.39%) |
Feb 25, 2014 | 2.846 | 2.863 | 2.798 | 2.852 | 7,355,054 | +0.02(+0.80%) |
Feb 24, 2014 | 2.832 | 2.875 | 2.806 | 2.829 | 9,446,650 | +0.02(+0.81%) |
Feb 21, 2014 | 2.761 | 2.835 | 2.755 | 2.806 | 4,338,263 | +0.05(+1.64%) |
Feb 20, 2014 | 2.772 | 2.806 | 2.707 | 2.761 | 7,143,097 | +0.02(+0.62%) |
Feb 19, 2014 | 2.682 | 2.758 | 2.682 | 2.744 | 12,980,425 | -0.03(-1.02%) |
Feb 18, 2014 | 2.772 | 2.789 | 2.721 | 2.772 | 12,817,635 | -0.05(-1.61%) |
Feb 14, 2014 | 2.772 | 2.818 | 2.818 | 2.818 | 10,583,015 | +0.03(+1.22%) |
Feb 13, 2014 | 2.693 | 2.806 | 2.687 | 2.784 | 10,301,585 | -0.01(-0.41%) |
Feb 12, 2014 | 2.784 | 2.823 | 2.744 | 2.795 | 12,624,553 | +0.01(+0.20%) |
Feb 11, 2014 | 2.727 | 2.789 | 2.716 | 2.789 | 7,021,171 | +0.05(+1.86%) |
Feb 10, 2014 | 2.744 | 2.761 | 2.704 | 2.738 | 10,205,702 | -0.02(-0.82%) |
Feb 07, 2014 | 2.716 | 2.767 | 2.699 | 2.761 | 9,345,028 | +0.05(+1.88%) |
Feb 06, 2014 | 2.585 | 2.710 | 2.585 | 2.710 | 11,188,764 | +0.10(+3.91%) |
Feb 05, 2014 | 2.636 | 2.636 | 2.597 | 2.608 | 17,166,044 | -0.06(-2.13%) |
Feb 04, 2014 | 2.625 | 2.682 | 2.619 | 2.665 | 10,641,770 | +0.12(+4.68%) |