Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.250 | 3.350 | 3.150 | 3.260 | 401,749 | +0.04(+1.24%) |
Apr 29, 2014 | 3.330 | 3.340 | 3.150 | 3.220 | 528,228 | -0.05(-1.53%) |
Apr 28, 2014 | 3.380 | 3.380 | 3.260 | 3.270 | 294,707 | -0.11(-3.25%) |
Apr 25, 2014 | 3.420 | 3.510 | 3.310 | 3.380 | 316,485 | -0.04(-1.17%) |
Apr 24, 2014 | 3.430 | 3.617 | 3.340 | 3.420 | 356,440 | +0.03(+0.88%) |
Apr 23, 2014 | 3.540 | 3.550 | 3.300 | 3.390 | 273,970 | -0.14(-3.97%) |
Apr 22, 2014 | 3.380 | 3.550 | 3.300 | 3.530 | 357,251 | +0.20(+6.01%) |
Apr 21, 2014 | 3.510 | 3.570 | 3.290 | 3.330 | 517,475 | -0.12(-3.48%) |
Apr 17, 2014 | 3.380 | 3.450 | 3.450 | 3.450 | 267,600 | +0.08(+2.37%) |
Apr 16, 2014 | 3.560 | 3.602 | 3.330 | 3.370 | 436,835 | -0.14(-3.99%) |
Apr 15, 2014 | 3.370 | 3.559 | 3.300 | 3.510 | 477,018 | +0.17(+5.09%) |
Apr 14, 2014 | 3.380 | 3.450 | 3.300 | 3.340 | 275,128 | +0.01(+0.30%) |
Apr 11, 2014 | 3.390 | 3.480 | 3.300 | 3.330 | 377,235 | -0.09(-2.63%) |
Apr 10, 2014 | 3.630 | 3.710 | 3.400 | 3.420 | 443,491 | -0.23(-6.30%) |
Apr 09, 2014 | 3.540 | 3.750 | 3.450 | 3.650 | 268,545 | +0.11(+3.11%) |
Apr 08, 2014 | 3.370 | 3.670 | 3.370 | 3.540 | 412,092 | +0.17(+5.04%) |
Apr 07, 2014 | 3.590 | 3.590 | 3.301 | 3.370 | 766,034 | -0.21(-5.87%) |
Apr 04, 2014 | 3.770 | 3.770 | 3.490 | 3.580 | 691,011 | -0.16(-4.28%) |
Apr 03, 2014 | 3.910 | 3.990 | 3.730 | 3.740 | 338,110 | -0.19(-4.83%) |
Apr 02, 2014 | 4.120 | 4.200 | 3.900 | 3.930 | 609,722 | -0.01(-0.25%) |
Apr 01, 2014 | 3.890 | 3.970 | 3.830 | 3.940 | 540,295 | +0.07(+1.81%) |
Mar 31, 2014 | 3.720 | 3.960 | 3.640 | 3.870 | 611,997 | +0.18(+4.88%) |
Mar 28, 2014 | 3.730 | 3.850 | 3.660 | 3.690 | 462,194 | -0.02(-0.54%) |
Mar 27, 2014 | 3.800 | 4.000 | 3.650 | 3.710 | 664,082 | -0.04(-1.07%) |
Mar 26, 2014 | 4.160 | 4.220 | 3.750 | 3.750 | 693,355 | -0.34(-8.31%) |
Mar 25, 2014 | 4.200 | 4.200 | 3.970 | 4.090 | 303,292 | -0.02(-0.49%) |
Mar 24, 2014 | 4.250 | 4.320 | 4.010 | 4.110 | 347,457 | -0.12(-2.84%) |
Mar 21, 2014 | 4.300 | 4.380 | 4.135 | 4.230 | 498,889 | -0.05(-1.17%) |
Mar 20, 2014 | 4.430 | 4.510 | 4.270 | 4.280 | 514,368 | -0.15(-3.39%) |
Mar 19, 2014 | 4.710 | 4.750 | 4.400 | 4.430 | 549,447 | -0.27(-5.74%) |
Mar 18, 2014 | 4.700 | 4.805 | 4.620 | 4.700 | 352,356 | +0.01(+0.21%) |
Mar 17, 2014 | 4.900 | 4.970 | 4.680 | 4.690 | 419,598 | -0.16(-3.30%) |
Mar 14, 2014 | 4.660 | 4.950 | 4.620 | 4.850 | 657,759 | +0.19(+4.08%) |
Mar 13, 2014 | 4.670 | 4.940 | 4.600 | 4.660 | 426,062 | -0.02(-0.43%) |
Mar 12, 2014 | 4.800 | 4.850 | 4.590 | 4.680 | 461,707 | -0.11(-2.30%) |
Mar 11, 2014 | 5.050 | 5.070 | 4.710 | 4.790 | 494,120 | -0.26(-5.15%) |
Mar 10, 2014 | 5.030 | 5.170 | 4.950 | 5.050 | 430,003 | -0.01(-0.20%) |
Mar 07, 2014 | 5.120 | 5.180 | 5.000 | 5.060 | 346,570 | -0.06(-1.17%) |
Mar 06, 2014 | 5.270 | 5.270 | 5.100 | 5.120 | 236,588 | -0.10(-1.92%) |
Mar 05, 2014 | 5.240 | 5.285 | 5.110 | 5.220 | 268,624 | -0.06(-1.04%) |
Mar 04, 2014 | 5.340 | 5.360 | 5.160 | 5.275 | 611,498 | -0.03(-0.66%) |
Mar 03, 2014 | 5.290 | 5.320 | 5.160 | 5.310 | 226,519 | +0.00(+0.00%) |
Feb 28, 2014 | 5.160 | 5.600 | 5.130 | 5.310 | 511,769 | +0.18(+3.51%) |
Feb 27, 2014 | 5.080 | 5.150 | 5.011 | 5.130 | 443,409 | +0.01(+0.20%) |
Feb 26, 2014 | 5.220 | 5.320 | 5.090 | 5.120 | 402,290 | -0.12(-2.29%) |
Feb 25, 2014 | 5.270 | 5.385 | 5.190 | 5.240 | 167,696 | -0.04(-0.76%) |
Feb 24, 2014 | 5.370 | 5.433 | 5.240 | 5.280 | 205,013 | -0.12(-2.22%) |
Feb 21, 2014 | 5.360 | 5.480 | 5.220 | 5.400 | 250,234 | +0.08(+1.50%) |
Feb 20, 2014 | 5.300 | 5.380 | 5.210 | 5.320 | 193,342 | +0.00(+0.00%) |
Feb 19, 2014 | 5.340 | 5.400 | 5.310 | 5.320 | 228,980 | -0.06(-1.12%) |
Feb 18, 2014 | 5.500 | 5.550 | 5.320 | 5.380 | 295,632 | -0.10(-1.82%) |
Feb 14, 2014 | 5.250 | 5.480 | 5.480 | 5.480 | 375,200 | +0.18(+3.40%) |
Feb 13, 2014 | 5.100 | 5.460 | 5.100 | 5.300 | 314,907 | +0.14(+2.71%) |
Feb 12, 2014 | 5.170 | 5.330 | 5.010 | 5.160 | 446,018 | +0.02(+0.39%) |
Feb 11, 2014 | 5.260 | 5.330 | 5.050 | 5.140 | 703,335 | -0.15(-2.84%) |
Feb 10, 2014 | 5.550 | 5.550 | 5.140 | 5.290 | 976,575 | -0.24(-4.34%) |
Feb 07, 2014 | 6.060 | 6.300 | 5.450 | 5.530 | 919,070 | -0.21(-3.66%) |
Feb 06, 2014 | 5.750 | 5.870 | 5.559 | 5.740 | 371,347 | -0.03(-0.52%) |
Feb 05, 2014 | 5.630 | 5.890 | 5.500 | 5.770 | 261,738 | +0.08(+1.41%) |
Feb 04, 2014 | 5.620 | 5.910 | 5.600 | 5.690 | 335,943 | +0.10(+1.79%) |