Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.333 | 4.348 | 4.304 | 4.311 | 704,514 | -0.04(-1.01%) |
Apr 29, 2014 | 4.326 | 4.355 | 4.326 | 4.355 | 284,884 | +0.04(+0.85%) |
Apr 28, 2014 | 4.326 | 4.340 | 4.282 | 4.318 | 418,443 | +0.00(+0.00%) |
Apr 25, 2014 | 4.355 | 4.355 | 4.311 | 4.318 | 395,316 | -0.07(-1.68%) |
Apr 24, 2014 | 4.399 | 4.399 | 4.355 | 4.392 | 262,306 | -0.01(-0.17%) |
Apr 23, 2014 | 4.399 | 4.414 | 4.377 | 4.399 | 456,048 | +0.03(+0.67%) |
Apr 22, 2014 | 4.370 | 4.385 | 4.340 | 4.370 | 1,378,434 | -0.04(-1.00%) |
Apr 21, 2014 | 4.466 | 4.473 | 4.385 | 4.414 | 13,661,820 | -0.07(-1.48%) |
Apr 17, 2014 | 4.502 | 4.480 | 4.480 | 4.480 | 3,583,368 | -0.04(-0.81%) |
Apr 16, 2014 | 4.466 | 4.517 | 4.466 | 4.517 | 634,066 | +0.12(+2.68%) |
Apr 15, 2014 | 4.407 | 4.414 | 4.348 | 4.399 | 856,572 | -0.01(-0.33%) |
Apr 14, 2014 | 4.421 | 4.451 | 4.385 | 4.414 | 453,472 | +0.02(+0.50%) |
Apr 11, 2014 | 4.429 | 4.443 | 4.392 | 4.392 | 863,152 | -0.07(-1.49%) |
Apr 10, 2014 | 4.554 | 4.554 | 4.443 | 4.458 | 1,064,379 | -0.12(-2.57%) |
Apr 09, 2014 | 4.532 | 4.598 | 4.532 | 4.576 | 393,183 | +0.05(+1.14%) |
Apr 08, 2014 | 4.546 | 4.591 | 4.514 | 4.524 | 810,652 | -0.13(-2.84%) |
Apr 07, 2014 | 4.708 | 4.708 | 4.613 | 4.657 | 884,546 | -0.10(-2.01%) |
Apr 04, 2014 | 4.819 | 4.833 | 4.730 | 4.752 | 395,512 | -0.01(-0.15%) |
Apr 03, 2014 | 4.789 | 4.789 | 4.672 | 4.760 | 291,485 | -0.06(-1.22%) |
Apr 02, 2014 | 4.745 | 4.826 | 4.745 | 4.819 | 448,531 | +0.10(+2.02%) |
Apr 01, 2014 | 4.716 | 4.730 | 4.697 | 4.723 | 317,874 | -0.01(-0.16%) |
Mar 31, 2014 | 4.708 | 4.745 | 4.708 | 4.730 | 470,821 | +0.06(+1.26%) |
Mar 28, 2014 | 4.649 | 4.722 | 4.649 | 4.672 | 296,041 | +0.08(+1.76%) |
Mar 27, 2014 | 4.598 | 4.620 | 4.561 | 4.591 | 392,468 | +0.01(+0.16%) |
Mar 26, 2014 | 4.649 | 4.664 | 4.583 | 4.583 | 385,291 | -0.02(-0.48%) |
Mar 25, 2014 | 4.627 | 4.664 | 4.576 | 4.605 | 748,358 | -0.01(-0.32%) |
Mar 24, 2014 | 4.672 | 4.672 | 4.605 | 4.620 | 407,498 | -0.04(-0.79%) |
Mar 21, 2014 | 4.686 | 4.723 | 4.642 | 4.657 | 174,352 | -0.01(-0.32%) |
Mar 20, 2014 | 4.627 | 4.679 | 4.613 | 4.672 | 336,715 | -0.05(-1.09%) |
Mar 19, 2014 | 4.723 | 4.752 | 4.694 | 4.723 | 421,542 | -0.04(-0.93%) |
Mar 18, 2014 | 4.738 | 4.775 | 4.708 | 4.767 | 296,329 | +0.00(+0.00%) |
Mar 17, 2014 | 4.752 | 4.797 | 4.750 | 4.767 | 456,934 | +0.02(+0.47%) |
Mar 14, 2014 | 4.723 | 4.767 | 4.708 | 4.745 | 454,487 | +0.01(+0.16%) |
Mar 13, 2014 | 4.848 | 4.848 | 4.686 | 4.738 | 517,234 | -0.13(-2.72%) |
Mar 12, 2014 | 4.855 | 4.881 | 4.805 | 4.870 | 364,098 | -0.06(-1.19%) |
Mar 11, 2014 | 4.973 | 5.003 | 4.922 | 4.929 | 336,528 | -0.09(-1.76%) |
Mar 10, 2014 | 5.039 | 5.047 | 5.003 | 5.017 | 362,310 | -0.04(-0.87%) |
Mar 07, 2014 | 5.084 | 5.091 | 5.025 | 5.061 | 184,109 | -0.04(-0.72%) |
Mar 06, 2014 | 5.061 | 5.120 | 5.061 | 5.098 | 414,380 | +0.14(+2.82%) |
Mar 05, 2014 | 4.966 | 4.984 | 4.936 | 4.958 | 335,039 | -0.03(-0.59%) |
Mar 04, 2014 | 4.995 | 5.003 | 4.973 | 4.988 | 223,648 | +0.10(+2.11%) |
Mar 03, 2014 | 4.900 | 4.929 | 4.870 | 4.885 | 361,209 | -0.11(-2.21%) |
Feb 28, 2014 | 4.973 | 5.025 | 4.966 | 4.995 | 478,223 | +0.00(+0.00%) |
Feb 27, 2014 | 4.958 | 4.995 | 4.936 | 4.995 | 497,453 | -0.01(-0.15%) |
Feb 26, 2014 | 5.039 | 5.039 | 4.944 | 5.003 | 490,409 | -0.04(-0.87%) |
Feb 25, 2014 | 5.047 | 5.069 | 5.017 | 5.047 | 402,713 | -0.01(-0.15%) |
Feb 24, 2014 | 5.061 | 5.106 | 5.054 | 5.054 | 407,838 | -0.01(-0.29%) |
Feb 21, 2014 | 5.076 | 5.113 | 5.061 | 5.069 | 281,241 | +0.08(+1.62%) |
Feb 20, 2014 | 5.003 | 5.017 | 4.966 | 4.988 | 337,799 | -0.07(-1.31%) |
Feb 19, 2014 | 5.076 | 5.120 | 5.039 | 5.054 | 582,189 | -0.09(-1.72%) |
Feb 18, 2014 | 5.098 | 5.157 | 5.069 | 5.142 | 564,498 | +0.18(+3.56%) |
Feb 14, 2014 | 4.929 | 4.966 | 4.966 | 4.966 | 837,596 | -0.09(-1.75%) |
Feb 13, 2014 | 5.010 | 5.061 | 4.966 | 5.054 | 609,163 | -0.01(-0.15%) |
Feb 12, 2014 | 5.061 | 5.098 | 5.014 | 5.061 | 800,188 | -0.06(-1.15%) |
Feb 11, 2014 | 5.003 | 5.120 | 5.003 | 5.120 | 450,703 | +0.13(+2.50%) |
Feb 10, 2014 | 5.032 | 5.047 | 4.988 | 4.995 | 395,325 | -0.04(-0.88%) |
Feb 07, 2014 | 5.010 | 5.054 | 4.995 | 5.039 | 388,717 | +0.10(+2.09%) |
Feb 06, 2014 | 4.885 | 4.958 | 4.878 | 4.936 | 334,382 | +0.04(+0.75%) |
Feb 05, 2014 | 4.878 | 4.929 | 4.841 | 4.900 | 590,883 | -0.04(-0.89%) |
Feb 04, 2014 | 4.878 | 4.958 | 4.855 | 4.944 | 988,846 | +0.04(+0.75%) |