Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.579 | 4.843 | 4.486 | 4.757 | 1,176,908 | +0.19(+4.25%) |
Apr 29, 2014 | 4.656 | 4.656 | 4.540 | 4.563 | 569,628 | -0.05(-1.18%) |
Apr 28, 2014 | 4.618 | 4.656 | 4.478 | 4.618 | 707,140 | +0.01(+0.17%) |
Apr 25, 2014 | 4.726 | 4.749 | 4.587 | 4.610 | 681,607 | -0.16(-3.26%) |
Apr 24, 2014 | 4.943 | 4.943 | 4.734 | 4.765 | 448,043 | -0.13(-2.69%) |
Apr 23, 2014 | 4.905 | 4.943 | 4.843 | 4.897 | 426,507 | -0.02(-0.32%) |
Apr 22, 2014 | 4.757 | 4.943 | 4.757 | 4.912 | 653,742 | +0.15(+3.09%) |
Apr 21, 2014 | 4.781 | 4.812 | 4.726 | 4.765 | 264,753 | +0.00(+0.00%) |
Apr 17, 2014 | 4.649 | 4.765 | 4.765 | 4.765 | 287,220 | +0.10(+2.16%) |
Apr 16, 2014 | 4.749 | 4.749 | 4.601 | 4.664 | 320,283 | -0.04(-0.83%) |
Apr 15, 2014 | 4.656 | 4.718 | 4.575 | 4.703 | 519,393 | +0.05(+1.00%) |
Apr 14, 2014 | 4.695 | 4.773 | 4.625 | 4.656 | 423,479 | +0.03(+0.67%) |
Apr 11, 2014 | 4.633 | 4.726 | 4.563 | 4.625 | 633,720 | -0.03(-0.67%) |
Apr 10, 2014 | 4.866 | 4.928 | 4.656 | 4.656 | 632,768 | -0.23(-4.61%) |
Apr 09, 2014 | 4.827 | 4.909 | 4.757 | 4.881 | 447,316 | +0.05(+1.13%) |
Apr 08, 2014 | 4.773 | 4.874 | 4.765 | 4.827 | 428,966 | +0.05(+0.97%) |
Apr 07, 2014 | 4.757 | 4.827 | 4.664 | 4.781 | 573,205 | +0.02(+0.33%) |
Apr 04, 2014 | 4.951 | 4.998 | 4.703 | 4.765 | 626,674 | -0.17(-3.46%) |
Apr 03, 2014 | 5.075 | 5.083 | 4.936 | 4.936 | 404,014 | -0.13(-2.60%) |
Apr 02, 2014 | 4.943 | 5.091 | 4.943 | 5.068 | 611,541 | +0.12(+2.35%) |
Apr 01, 2014 | 4.781 | 4.990 | 4.781 | 4.951 | 893,162 | +0.17(+3.57%) |
Mar 31, 2014 | 4.672 | 4.804 | 4.625 | 4.781 | 940,168 | +0.12(+2.67%) |
Mar 28, 2014 | 4.703 | 4.757 | 4.649 | 4.656 | 570,910 | -0.05(-0.99%) |
Mar 27, 2014 | 4.757 | 4.804 | 4.695 | 4.703 | 421,268 | -0.04(-0.82%) |
Mar 26, 2014 | 4.897 | 4.912 | 4.734 | 4.742 | 630,278 | -0.15(-3.02%) |
Mar 25, 2014 | 4.889 | 4.936 | 4.835 | 4.889 | 677,750 | +0.01(+0.16%) |
Mar 24, 2014 | 4.819 | 4.959 | 4.781 | 4.881 | 1,386,873 | +0.07(+1.45%) |
Mar 21, 2014 | 4.703 | 4.812 | 4.703 | 4.812 | 1,619,817 | +0.11(+2.31%) |
Mar 20, 2014 | 4.695 | 4.804 | 4.672 | 4.703 | 723,952 | -0.02(-0.49%) |
Mar 19, 2014 | 4.641 | 4.788 | 4.625 | 4.726 | 831,062 | +0.08(+1.67%) |
Mar 18, 2014 | 4.563 | 4.695 | 4.540 | 4.649 | 745,909 | +0.10(+2.22%) |
Mar 17, 2014 | 4.563 | 4.734 | 4.517 | 4.548 | 767,268 | -0.02(-0.51%) |
Mar 14, 2014 | 4.618 | 4.618 | 4.540 | 4.571 | 633,405 | -0.06(-1.34%) |
Mar 13, 2014 | 4.773 | 4.804 | 4.610 | 4.633 | 719,060 | -0.13(-2.77%) |
Mar 12, 2014 | 4.687 | 4.812 | 4.649 | 4.765 | 1,451,823 | +0.05(+0.99%) |
Mar 11, 2014 | 4.757 | 4.858 | 4.703 | 4.718 | 942,740 | -0.07(-1.46%) |
Mar 10, 2014 | 4.718 | 4.819 | 4.649 | 4.788 | 1,299,011 | +0.07(+1.48%) |
Mar 07, 2014 | 4.819 | 4.858 | 4.703 | 4.718 | 1,216,943 | -0.09(-1.78%) |
Mar 06, 2014 | 4.726 | 4.812 | 4.641 | 4.804 | 2,844,581 | +0.04(+0.81%) |
Mar 05, 2014 | 4.711 | 4.796 | 4.695 | 4.765 | 1,549,097 | +0.04(+0.82%) |
Mar 04, 2014 | 4.695 | 4.796 | 4.687 | 4.726 | 1,604,783 | +0.10(+2.18%) |
Mar 03, 2014 | 4.563 | 4.656 | 4.501 | 4.625 | 422,249 | +0.03(+0.68%) |
Feb 28, 2014 | 4.610 | 4.664 | 4.571 | 4.594 | 853,729 | +0.01(+0.17%) |
Feb 27, 2014 | 4.462 | 4.610 | 4.462 | 4.587 | 693,648 | +0.11(+2.43%) |
Feb 26, 2014 | 4.501 | 4.618 | 4.470 | 4.478 | 1,151,925 | -0.03(-0.69%) |
Feb 25, 2014 | 4.641 | 4.641 | 4.478 | 4.509 | 660,434 | -0.15(-3.17%) |
Feb 24, 2014 | 4.633 | 4.695 | 4.625 | 4.656 | 468,353 | -0.01(-0.17%) |
Feb 21, 2014 | 4.749 | 4.773 | 4.633 | 4.664 | 651,453 | -0.08(-1.64%) |
Feb 20, 2014 | 4.726 | 4.777 | 4.711 | 4.742 | 671,964 | +0.04(+0.83%) |
Feb 19, 2014 | 4.680 | 4.796 | 4.680 | 4.703 | 841,057 | -0.01(-0.16%) |
Feb 18, 2014 | 4.664 | 4.788 | 4.656 | 4.711 | 813,554 | +0.06(+1.34%) |
Feb 14, 2014 | 4.649 | 4.649 | 4.649 | 4.649 | 734,223 | +0.01(+0.17%) |
Feb 13, 2014 | 4.703 | 4.703 | 4.610 | 4.641 | 1,111,413 | -0.12(-2.45%) |
Feb 12, 2014 | 4.555 | 5.029 | 4.555 | 4.757 | 3,215,307 | +0.23(+4.97%) |
Feb 11, 2014 | 4.486 | 4.583 | 4.447 | 4.532 | 796,422 | +0.07(+1.57%) |
Feb 10, 2014 | 4.447 | 4.517 | 4.392 | 4.462 | 646,121 | +0.01(+0.17%) |
Feb 07, 2014 | 4.486 | 4.540 | 4.424 | 4.455 | 569,256 | -0.03(-0.69%) |
Feb 06, 2014 | 4.424 | 4.579 | 4.416 | 4.486 | 599,171 | +0.08(+1.76%) |
Feb 05, 2014 | 4.501 | 4.517 | 4.408 | 4.408 | 794,509 | -0.10(-2.24%) |
Feb 04, 2014 | 4.385 | 4.524 | 4.292 | 4.509 | 1,107,148 | +0.13(+3.01%) |