Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.633 | 3.716 | 3.591 | 3.688 | 942,430 | +0.05(+1.34%) |
Apr 29, 2014 | 3.681 | 3.737 | 3.619 | 3.640 | 1,436,224 | -0.02(-0.57%) |
Apr 28, 2014 | 3.737 | 3.758 | 3.612 | 3.660 | 856,505 | -0.04(-1.13%) |
Apr 25, 2014 | 3.806 | 3.806 | 3.676 | 3.702 | 729,359 | -0.10(-2.74%) |
Apr 24, 2014 | 3.876 | 3.876 | 3.747 | 3.806 | 337,231 | -0.03(-0.72%) |
Apr 23, 2014 | 3.876 | 3.903 | 3.806 | 3.834 | 763,557 | -0.06(-1.43%) |
Apr 22, 2014 | 3.924 | 3.931 | 3.716 | 3.890 | 1,534,708 | -0.04(-1.06%) |
Apr 21, 2014 | 3.910 | 3.952 | 3.824 | 3.931 | 576,562 | +0.00(+0.00%) |
Apr 17, 2014 | 3.959 | 3.931 | 3.931 | 3.931 | 435,953 | -0.03(-0.70%) |
Apr 16, 2014 | 3.945 | 4.015 | 3.820 | 3.959 | 693,069 | +0.03(+0.71%) |
Apr 15, 2014 | 4.084 | 4.105 | 3.806 | 3.931 | 1,947,707 | -0.15(-3.74%) |
Apr 14, 2014 | 4.154 | 4.167 | 3.952 | 4.084 | 942,430 | -0.03(-0.84%) |
Apr 11, 2014 | 4.133 | 4.223 | 4.098 | 4.119 | 777,108 | -0.03(-0.84%) |
Apr 10, 2014 | 4.244 | 4.309 | 4.147 | 4.154 | 1,073,941 | -0.10(-2.29%) |
Apr 09, 2014 | 4.209 | 4.313 | 4.199 | 4.251 | 874,658 | +0.07(+1.66%) |
Apr 08, 2014 | 4.133 | 4.244 | 4.077 | 4.181 | 858,332 | +0.04(+1.01%) |
Apr 07, 2014 | 4.285 | 4.306 | 4.084 | 4.140 | 1,185,909 | -0.17(-4.03%) |
Apr 04, 2014 | 4.417 | 4.494 | 4.279 | 4.313 | 1,128,226 | -0.06(-1.27%) |
Apr 03, 2014 | 4.515 | 4.556 | 4.265 | 4.369 | 1,333,657 | -0.21(-4.55%) |
Apr 02, 2014 | 4.619 | 4.640 | 4.549 | 4.577 | 367,283 | -0.04(-0.90%) |
Apr 01, 2014 | 4.647 | 4.702 | 4.577 | 4.619 | 598,416 | -0.03(-0.75%) |
Mar 31, 2014 | 4.494 | 4.681 | 4.494 | 4.654 | 2,137,772 | +0.21(+4.69%) |
Mar 28, 2014 | 4.299 | 4.466 | 4.279 | 4.445 | 1,044,754 | +0.17(+4.07%) |
Mar 27, 2014 | 4.209 | 4.431 | 4.192 | 4.272 | 1,779,471 | +0.06(+1.49%) |
Mar 26, 2014 | 4.362 | 4.404 | 4.154 | 4.209 | 2,270,126 | -0.15(-3.50%) |
Mar 25, 2014 | 4.459 | 4.522 | 4.306 | 4.362 | 783,446 | -0.06(-1.26%) |
Mar 24, 2014 | 4.647 | 4.702 | 4.362 | 4.417 | 1,358,898 | -0.19(-4.07%) |
Mar 21, 2014 | 4.605 | 4.883 | 4.570 | 4.605 | 2,047,218 | +0.11(+2.47%) |
Mar 20, 2014 | 4.654 | 4.668 | 4.487 | 4.494 | 844,711 | -0.15(-3.29%) |
Mar 19, 2014 | 4.765 | 4.827 | 4.619 | 4.647 | 640,720 | -0.10(-2.19%) |
Mar 18, 2014 | 4.918 | 4.918 | 4.709 | 4.751 | 1,456,968 | -0.15(-2.98%) |
Mar 17, 2014 | 5.084 | 5.084 | 4.834 | 4.897 | 1,274,178 | -0.17(-3.42%) |
Mar 14, 2014 | 4.931 | 5.112 | 4.931 | 5.070 | 919,608 | +0.14(+2.82%) |
Mar 13, 2014 | 4.938 | 5.008 | 4.897 | 4.931 | 1,164,297 | +0.01(+0.14%) |
Mar 12, 2014 | 4.904 | 5.015 | 4.786 | 4.925 | 1,168,897 | -0.00(-0.07%) |
Mar 11, 2014 | 4.976 | 5.039 | 4.900 | 4.928 | 1,065,375 | -0.06(-1.11%) |
Mar 10, 2014 | 4.935 | 5.011 | 4.893 | 4.983 | 977,248 | +0.06(+1.12%) |
Mar 07, 2014 | 4.921 | 5.001 | 4.824 | 4.928 | 2,003,181 | +0.01(+0.28%) |
Mar 06, 2014 | 4.762 | 4.970 | 4.713 | 4.914 | 2,818,281 | +0.17(+3.50%) |
Mar 05, 2014 | 4.596 | 4.755 | 4.575 | 4.748 | 1,712,619 | +0.14(+3.00%) |
Mar 04, 2014 | 4.596 | 4.713 | 4.506 | 4.610 | 1,601,486 | +0.10(+2.15%) |
Mar 03, 2014 | 4.533 | 4.589 | 4.402 | 4.513 | 1,305,563 | -0.08(-1.66%) |
Feb 28, 2014 | 4.395 | 4.776 | 4.395 | 4.589 | 3,344,293 | +0.42(+9.95%) |
Feb 27, 2014 | 4.187 | 4.222 | 4.104 | 4.174 | 885,962 | -0.04(-0.99%) |
Feb 26, 2014 | 4.236 | 4.312 | 4.174 | 4.215 | 577,496 | -0.02(-0.49%) |
Feb 25, 2014 | 4.305 | 4.340 | 4.215 | 4.236 | 587,816 | -0.06(-1.29%) |
Feb 24, 2014 | 4.333 | 4.367 | 4.264 | 4.291 | 730,578 | -0.02(-0.48%) |
Feb 21, 2014 | 4.270 | 4.340 | 4.201 | 4.312 | 507,168 | +0.05(+1.14%) |
Feb 20, 2014 | 4.084 | 4.319 | 4.077 | 4.264 | 1,046,419 | +0.21(+5.12%) |
Feb 19, 2014 | 4.111 | 4.118 | 4.007 | 4.056 | 475,778 | -0.08(-2.01%) |
Feb 18, 2014 | 4.139 | 4.146 | 4.063 | 4.139 | 420,840 | +0.03(+0.84%) |
Feb 14, 2014 | 4.070 | 4.104 | 4.104 | 4.104 | 328,406 | +0.03(+0.85%) |
Feb 13, 2014 | 4.077 | 4.132 | 4.021 | 4.070 | 621,359 | -0.03(-0.84%) |
Feb 12, 2014 | 4.028 | 4.111 | 3.994 | 4.104 | 524,905 | +0.08(+1.89%) |
Feb 11, 2014 | 4.056 | 4.103 | 3.827 | 4.028 | 1,292,343 | -0.04(-1.02%) |
Feb 10, 2014 | 4.180 | 4.180 | 4.007 | 4.070 | 490,126 | -0.08(-2.00%) |
Feb 07, 2014 | 4.146 | 4.208 | 4.049 | 4.153 | 573,527 | +0.02(+0.50%) |
Feb 06, 2014 | 4.070 | 4.160 | 4.021 | 4.132 | 710,315 | +0.08(+1.88%) |
Feb 05, 2014 | 4.049 | 4.077 | 3.945 | 4.056 | 635,736 | +0.00(+0.00%) |
Feb 04, 2014 | 4.077 | 4.153 | 4.004 | 4.056 | 681,622 | -0.01(-0.17%) |