Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | +0.02(+0.48%) |
Apr 28, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 2,723 | -0.05(-1.19%) |
Apr 24, 2014 | 4.200 | 4.200 | 4.200 | 0 | -0.01(-0.19%) | |
Apr 23, 2014 | 4.208 | 4.208 | 4.208 | 4.208 | 237 | -0.02(-0.52%) |
Apr 21, 2014 | 4.230 | 4.230 | 4.230 | 7,004 | +0.11(+2.68%) | |
Apr 17, 2014 | 4.120 | 4.120 | 4.120 | 0 | +0.13(+3.25%) | |
Apr 16, 2014 | 3.950 | 3.990 | 3.940 | 3.990 | 34,927 | +0.14(+3.64%) |
Apr 15, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | -0.01(-0.26%) |
Apr 14, 2014 | 4.000 | 4.000 | 3.860 | 3.860 | 30,442 | -0.06(-1.40%) |
Apr 11, 2014 | 3.900 | 3.915 | 3.900 | 3.915 | 0 | -0.18(-4.51%) |
Apr 10, 2014 | 3.980 | 4.100 | 3.980 | 4.100 | 3,878 | +0.13(+3.27%) |
Apr 09, 2014 | 3.970 | 3.970 | 3.970 | 3.970 | 187 | -0.07(-1.73%) |
Apr 08, 2014 | 3.968 | 4.040 | 3.954 | 4.040 | 2,360 | +0.02(+0.40%) |
Apr 07, 2014 | 4.010 | 4.024 | 4.010 | 4.024 | 2,068 | -0.08(-1.85%) |
Apr 04, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.08(+1.99%) |
Apr 03, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 205 | +0.01(+0.35%) |
Apr 02, 2014 | 3.970 | 4.006 | 3.970 | 4.006 | 30,024 | +0.06(+1.42%) |
Apr 01, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 1,444 | +0.03(+0.77%) |
Mar 31, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 1,936 | +0.11(+2.89%) |
Mar 28, 2014 | 3.820 | 3.900 | 3.810 | 3.810 | 0 | -0.09(-2.31%) |
Mar 27, 2014 | 3.880 | 3.900 | 3.880 | 3.900 | 4,815 | +0.05(+1.30%) |
Mar 26, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 12,572 | -0.04(-1.03%) |
Mar 19, 2014 | 3.890 | 3.890 | 3.890 | 0 | -0.10(-2.51%) | |
Mar 18, 2014 | 3.990 | 3.990 | 3.990 | 3.990 | 16,885 | +0.09(+2.31%) |
Mar 17, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 700 | +0.03(+0.85%) |
Mar 14, 2014 | 3.790 | 3.867 | 3.790 | 3.867 | 0 | -0.13(-3.33%) |
Mar 13, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.15(+3.90%) |
Mar 12, 2014 | 3.930 | 3.930 | 3.850 | 3.850 | 53,483 | -0.05(-1.28%) |
Mar 11, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 54,055 | -0.21(-5.11%) |
Mar 07, 2014 | 4.110 | 4.110 | 4.110 | 0 | -0.09(-2.14%) | |
Mar 06, 2014 | 4.310 | 4.310 | 4.200 | 4.200 | 168,631 | +0.02(+0.48%) |
Mar 05, 2014 | 4.180 | 4.180 | 4.180 | 4.180 | 18,649 | -0.02(-0.52%) |
Mar 04, 2014 | 4.200 | 4.202 | 4.180 | 4.202 | 46,638 | -0.02(-0.43%) |
Mar 03, 2014 | 4.220 | 4.220 | 4.220 | 4.220 | 361 | +0.00(+0.00%) |
Feb 27, 2014 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.05(+1.20%) |
Feb 26, 2014 | 4.290 | 4.290 | 4.170 | 4.170 | 9,518 | -0.09(-2.11%) |
Feb 25, 2014 | 4.240 | 4.260 | 4.240 | 4.260 | 20,442 | -0.02(-0.42%) |
Feb 24, 2014 | 4.278 | 4.278 | 4.278 | 4.278 | 890 | +0.02(+0.42%) |
Feb 21, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.03(+0.71%) |
Feb 20, 2014 | 4.200 | 4.230 | 4.200 | 4.230 | 819 | +0.02(+0.48%) |
Feb 19, 2014 | 4.210 | 4.210 | 4.210 | 4.210 | 769 | -0.23(-5.18%) |
Feb 18, 2014 | 4.320 | 4.440 | 4.320 | 4.440 | 689 | +0.12(+2.78%) |
Feb 14, 2014 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
Feb 13, 2014 | 4.300 | 4.300 | 4.300 | 4.300 | 444 | -0.09(-2.05%) |
Feb 12, 2014 | 4.280 | 4.390 | 4.280 | 4.390 | 125,519 | +0.08(+1.86%) |
Feb 11, 2014 | 4.310 | 4.343 | 4.310 | 4.310 | 766,756 | -0.18(-4.01%) |
Feb 10, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 452 | -0.01(-0.22%) |
Feb 06, 2014 | 4.500 | 4.500 | 4.500 | 4,077 | +0.10(+2.27%) | |
Feb 05, 2014 | 4.400 | 4.400 | 4.400 | 0 | +0.12(+2.80%) | |
Feb 04, 2014 | 4.316 | 4.390 | 4.280 | 4.280 | 3,241 | +0.00(+0.00%) |