Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.580 | 4.844 | 4.487 | 4.758 | 1,176,614 | +0.19(+4.25%) |
Apr 29, 2014 | 4.658 | 4.658 | 4.541 | 4.564 | 569,486 | -0.05(-1.18%) |
Apr 28, 2014 | 4.619 | 4.658 | 4.479 | 4.619 | 706,963 | +0.01(+0.17%) |
Apr 25, 2014 | 4.727 | 4.751 | 4.588 | 4.611 | 681,436 | -0.16(-3.26%) |
Apr 24, 2014 | 4.945 | 4.945 | 4.735 | 4.766 | 447,931 | -0.13(-2.69%) |
Apr 23, 2014 | 4.906 | 4.945 | 4.844 | 4.898 | 426,401 | -0.02(-0.32%) |
Apr 22, 2014 | 4.758 | 4.945 | 4.758 | 4.914 | 653,578 | +0.15(+3.09%) |
Apr 21, 2014 | 4.782 | 4.813 | 4.727 | 4.766 | 264,687 | +0.00(+0.00%) |
Apr 17, 2014 | 4.650 | 4.766 | 4.766 | 4.766 | 287,148 | +0.10(+2.16%) |
Apr 16, 2014 | 4.751 | 4.751 | 4.602 | 4.665 | 320,203 | -0.04(-0.83%) |
Apr 15, 2014 | 4.658 | 4.720 | 4.576 | 4.704 | 519,264 | +0.05(+1.00%) |
Apr 14, 2014 | 4.696 | 4.774 | 4.626 | 4.658 | 423,373 | +0.03(+0.67%) |
Apr 11, 2014 | 4.634 | 4.727 | 4.564 | 4.626 | 633,562 | -0.03(-0.67%) |
Apr 10, 2014 | 4.867 | 4.929 | 4.658 | 4.658 | 632,610 | -0.23(-4.61%) |
Apr 09, 2014 | 4.828 | 4.910 | 4.758 | 4.883 | 447,205 | +0.05(+1.13%) |
Apr 08, 2014 | 4.774 | 4.875 | 4.766 | 4.828 | 428,859 | +0.05(+0.97%) |
Apr 07, 2014 | 4.758 | 4.828 | 4.666 | 4.782 | 573,062 | +0.02(+0.33%) |
Apr 04, 2014 | 4.952 | 4.999 | 4.704 | 4.766 | 626,517 | -0.17(-3.46%) |
Apr 03, 2014 | 5.077 | 5.084 | 4.937 | 4.937 | 403,913 | -0.13(-2.60%) |
Apr 02, 2014 | 4.945 | 5.092 | 4.945 | 5.069 | 611,388 | +0.12(+2.35%) |
Apr 01, 2014 | 4.782 | 4.991 | 4.782 | 4.952 | 892,939 | +0.17(+3.57%) |
Mar 31, 2014 | 4.673 | 4.805 | 4.626 | 4.782 | 939,934 | +0.12(+2.67%) |
Mar 28, 2014 | 4.704 | 4.758 | 4.650 | 4.658 | 570,768 | -0.05(-0.99%) |
Mar 27, 2014 | 4.758 | 4.805 | 4.696 | 4.704 | 421,163 | -0.04(-0.82%) |
Mar 26, 2014 | 4.898 | 4.914 | 4.735 | 4.743 | 630,121 | -0.15(-3.02%) |
Mar 25, 2014 | 4.890 | 4.937 | 4.836 | 4.890 | 677,581 | +0.01(+0.16%) |
Mar 24, 2014 | 4.821 | 4.960 | 4.782 | 4.883 | 1,386,527 | +0.07(+1.45%) |
Mar 21, 2014 | 4.704 | 4.813 | 4.704 | 4.813 | 1,619,412 | +0.11(+2.31%) |
Mar 20, 2014 | 4.696 | 4.805 | 4.673 | 4.704 | 723,771 | -0.02(-0.49%) |
Mar 19, 2014 | 4.642 | 4.789 | 4.626 | 4.727 | 830,854 | +0.08(+1.67%) |
Mar 18, 2014 | 4.564 | 4.696 | 4.541 | 4.650 | 745,722 | +0.10(+2.22%) |
Mar 17, 2014 | 4.564 | 4.735 | 4.518 | 4.549 | 767,076 | -0.02(-0.51%) |
Mar 14, 2014 | 4.619 | 4.619 | 4.541 | 4.572 | 633,247 | -0.06(-1.34%) |
Mar 13, 2014 | 4.774 | 4.805 | 4.611 | 4.634 | 718,880 | -0.13(-2.77%) |
Mar 12, 2014 | 4.689 | 4.813 | 4.650 | 4.766 | 1,451,461 | +0.05(+0.99%) |
Mar 11, 2014 | 4.758 | 4.859 | 4.704 | 4.720 | 942,505 | -0.07(-1.46%) |
Mar 10, 2014 | 4.720 | 4.821 | 4.650 | 4.789 | 1,298,687 | +0.07(+1.48%) |
Mar 07, 2014 | 4.821 | 4.859 | 4.704 | 4.720 | 1,216,639 | -0.09(-1.78%) |
Mar 06, 2014 | 4.727 | 4.813 | 4.642 | 4.805 | 2,843,870 | +0.04(+0.81%) |
Mar 05, 2014 | 4.712 | 4.797 | 4.696 | 4.766 | 1,548,710 | +0.04(+0.82%) |
Mar 04, 2014 | 4.696 | 4.797 | 4.689 | 4.727 | 1,604,383 | +0.10(+2.18%) |
Mar 03, 2014 | 4.564 | 4.658 | 4.502 | 4.626 | 422,143 | +0.03(+0.68%) |
Feb 28, 2014 | 4.611 | 4.665 | 4.572 | 4.595 | 853,516 | +0.01(+0.17%) |
Feb 27, 2014 | 4.463 | 4.611 | 4.463 | 4.588 | 693,475 | +0.11(+2.43%) |
Feb 26, 2014 | 4.502 | 4.619 | 4.471 | 4.479 | 1,151,637 | -0.03(-0.69%) |
Feb 25, 2014 | 4.642 | 4.642 | 4.479 | 4.510 | 660,269 | -0.15(-3.17%) |
Feb 24, 2014 | 4.634 | 4.696 | 4.626 | 4.658 | 468,236 | -0.01(-0.17%) |
Feb 21, 2014 | 4.751 | 4.774 | 4.634 | 4.665 | 651,290 | -0.08(-1.64%) |
Feb 20, 2014 | 4.727 | 4.778 | 4.712 | 4.743 | 671,797 | +0.04(+0.83%) |
Feb 19, 2014 | 4.681 | 4.797 | 4.681 | 4.704 | 840,847 | -0.01(-0.16%) |
Feb 18, 2014 | 4.665 | 4.789 | 4.658 | 4.712 | 813,351 | +0.06(+1.34%) |
Feb 14, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 734,039 | +0.01(+0.17%) |
Feb 13, 2014 | 4.704 | 4.704 | 4.611 | 4.642 | 1,111,136 | -0.12(-2.45%) |
Feb 12, 2014 | 4.557 | 5.030 | 4.557 | 4.758 | 3,214,503 | +0.23(+4.97%) |
Feb 11, 2014 | 4.487 | 4.584 | 4.448 | 4.533 | 796,223 | +0.07(+1.57%) |
Feb 10, 2014 | 4.448 | 4.518 | 4.394 | 4.463 | 645,960 | +0.01(+0.17%) |
Feb 07, 2014 | 4.487 | 4.541 | 4.425 | 4.456 | 569,113 | -0.03(-0.69%) |
Feb 06, 2014 | 4.425 | 4.580 | 4.417 | 4.487 | 599,021 | +0.08(+1.76%) |
Feb 05, 2014 | 4.502 | 4.518 | 4.409 | 4.409 | 794,311 | -0.10(-2.24%) |
Feb 04, 2014 | 4.386 | 4.526 | 4.293 | 4.510 | 1,106,872 | +0.13(+3.01%) |