Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.269 | 4.284 | 4.240 | 4.247 | 715,098 | -0.04(-1.01%) |
Apr 29, 2014 | 4.262 | 4.291 | 4.262 | 4.291 | 289,164 | +0.04(+0.85%) |
Apr 28, 2014 | 4.262 | 4.276 | 4.218 | 4.255 | 424,729 | +0.00(+0.00%) |
Apr 25, 2014 | 4.291 | 4.291 | 4.247 | 4.255 | 401,255 | -0.07(-1.68%) |
Apr 24, 2014 | 4.334 | 4.334 | 4.291 | 4.327 | 266,247 | -0.01(-0.17%) |
Apr 23, 2014 | 4.334 | 4.349 | 4.312 | 4.334 | 462,899 | +0.03(+0.67%) |
Apr 22, 2014 | 4.305 | 4.320 | 4.276 | 4.305 | 1,399,143 | -0.04(-1.00%) |
Apr 21, 2014 | 4.399 | 4.407 | 4.320 | 4.349 | 13,867,065 | -0.07(-1.48%) |
Apr 17, 2014 | 4.436 | 4.414 | 4.414 | 4.414 | 3,637,202 | -0.04(-0.81%) |
Apr 16, 2014 | 4.399 | 4.450 | 4.399 | 4.450 | 643,592 | +0.12(+2.68%) |
Apr 15, 2014 | 4.341 | 4.349 | 4.284 | 4.334 | 869,440 | -0.01(-0.33%) |
Apr 14, 2014 | 4.356 | 4.385 | 4.320 | 4.349 | 460,285 | +0.02(+0.50%) |
Apr 11, 2014 | 4.363 | 4.378 | 4.327 | 4.327 | 876,119 | -0.07(-1.49%) |
Apr 10, 2014 | 4.486 | 4.486 | 4.378 | 4.392 | 1,080,369 | -0.12(-2.57%) |
Apr 09, 2014 | 4.465 | 4.530 | 4.465 | 4.508 | 399,090 | +0.05(+1.14%) |
Apr 08, 2014 | 4.479 | 4.523 | 4.447 | 4.457 | 822,831 | -0.13(-2.84%) |
Apr 07, 2014 | 4.639 | 4.639 | 4.544 | 4.588 | 897,835 | -0.09(-2.01%) |
Apr 04, 2014 | 4.747 | 4.762 | 4.660 | 4.682 | 401,454 | -0.01(-0.15%) |
Apr 03, 2014 | 4.718 | 4.718 | 4.602 | 4.689 | 295,864 | -0.06(-1.22%) |
Apr 02, 2014 | 4.675 | 4.755 | 4.675 | 4.747 | 455,269 | +0.09(+2.02%) |
Apr 01, 2014 | 4.646 | 4.660 | 4.628 | 4.653 | 322,650 | -0.01(-0.16%) |
Mar 31, 2014 | 4.639 | 4.675 | 4.639 | 4.660 | 477,894 | +0.06(+1.26%) |
Mar 28, 2014 | 4.581 | 4.652 | 4.581 | 4.602 | 300,489 | +0.08(+1.76%) |
Mar 27, 2014 | 4.530 | 4.552 | 4.494 | 4.523 | 398,364 | +0.01(+0.16%) |
Mar 26, 2014 | 4.581 | 4.595 | 4.515 | 4.515 | 391,079 | -0.02(-0.48%) |
Mar 25, 2014 | 4.559 | 4.595 | 4.508 | 4.537 | 759,601 | -0.01(-0.32%) |
Mar 24, 2014 | 4.602 | 4.602 | 4.537 | 4.552 | 413,620 | -0.04(-0.79%) |
Mar 21, 2014 | 4.617 | 4.653 | 4.573 | 4.588 | 176,971 | -0.01(-0.31%) |
Mar 20, 2014 | 4.559 | 4.610 | 4.544 | 4.602 | 341,774 | -0.05(-1.09%) |
Mar 19, 2014 | 4.653 | 4.682 | 4.624 | 4.653 | 427,875 | -0.04(-0.93%) |
Mar 18, 2014 | 4.668 | 4.704 | 4.639 | 4.697 | 300,781 | +0.00(+0.00%) |
Mar 17, 2014 | 4.682 | 4.726 | 4.680 | 4.697 | 463,799 | +0.02(+0.47%) |
Mar 14, 2014 | 4.653 | 4.697 | 4.639 | 4.675 | 461,315 | +0.01(+0.16%) |
Mar 13, 2014 | 4.776 | 4.776 | 4.617 | 4.668 | 525,004 | -0.13(-2.72%) |
Mar 12, 2014 | 4.784 | 4.809 | 4.734 | 4.798 | 369,568 | -0.06(-1.19%) |
Mar 11, 2014 | 4.900 | 4.929 | 4.849 | 4.856 | 341,584 | -0.09(-1.76%) |
Mar 10, 2014 | 4.965 | 4.972 | 4.929 | 4.943 | 367,753 | -0.04(-0.87%) |
Mar 07, 2014 | 5.008 | 5.016 | 4.950 | 4.987 | 186,875 | -0.04(-0.72%) |
Mar 06, 2014 | 4.987 | 5.045 | 4.987 | 5.023 | 420,605 | +0.14(+2.82%) |
Mar 05, 2014 | 4.892 | 4.910 | 4.863 | 4.885 | 340,073 | -0.03(-0.59%) |
Mar 04, 2014 | 4.921 | 4.929 | 4.900 | 4.914 | 227,008 | +0.10(+2.11%) |
Mar 03, 2014 | 4.827 | 4.856 | 4.798 | 4.813 | 366,635 | -0.11(-2.21%) |
Feb 28, 2014 | 4.900 | 4.950 | 4.892 | 4.921 | 485,408 | +0.00(+0.00%) |
Feb 27, 2014 | 4.885 | 4.921 | 4.863 | 4.921 | 504,927 | -0.01(-0.15%) |
Feb 26, 2014 | 4.965 | 4.965 | 4.871 | 4.929 | 497,777 | -0.04(-0.87%) |
Feb 25, 2014 | 4.972 | 4.994 | 4.943 | 4.972 | 408,763 | -0.01(-0.15%) |
Feb 24, 2014 | 4.987 | 5.030 | 4.979 | 4.979 | 413,965 | -0.01(-0.29%) |
Feb 21, 2014 | 5.001 | 5.037 | 4.987 | 4.994 | 285,466 | +0.08(+1.62%) |
Feb 20, 2014 | 4.929 | 4.943 | 4.892 | 4.914 | 342,874 | -0.07(-1.31%) |
Feb 19, 2014 | 5.001 | 5.045 | 4.965 | 4.979 | 590,935 | -0.09(-1.72%) |
Feb 18, 2014 | 5.023 | 5.081 | 4.994 | 5.066 | 572,978 | +0.17(+3.56%) |
Feb 14, 2014 | 4.856 | 4.892 | 4.892 | 4.892 | 850,179 | -0.09(-1.75%) |
Feb 13, 2014 | 4.936 | 4.987 | 4.892 | 4.979 | 618,314 | -0.01(-0.15%) |
Feb 12, 2014 | 4.987 | 5.023 | 4.939 | 4.987 | 812,210 | -0.06(-1.15%) |
Feb 11, 2014 | 4.929 | 5.045 | 4.929 | 5.045 | 457,474 | +0.12(+2.50%) |
Feb 10, 2014 | 4.958 | 4.972 | 4.914 | 4.921 | 401,264 | -0.04(-0.88%) |
Feb 07, 2014 | 4.936 | 4.979 | 4.921 | 4.965 | 394,556 | +0.10(+2.09%) |
Feb 06, 2014 | 4.813 | 4.885 | 4.805 | 4.863 | 339,405 | +0.04(+0.75%) |
Feb 05, 2014 | 4.805 | 4.856 | 4.769 | 4.827 | 599,760 | -0.04(-0.89%) |
Feb 04, 2014 | 4.805 | 4.885 | 4.784 | 4.871 | 1,003,701 | +0.04(+0.75%) |