Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.230 | 2.280 | 2.083 | 2.170 | 128,957 | -0.04(-1.81%) |
Apr 29, 2014 | 2.370 | 2.450 | 2.170 | 2.210 | 192,681 | -0.18(-7.53%) |
Apr 28, 2014 | 2.360 | 2.520 | 2.360 | 2.390 | 97,043 | +0.01(+0.42%) |
Apr 25, 2014 | 2.431 | 2.440 | 2.380 | 2.380 | 30,828 | -0.08(-3.25%) |
Apr 24, 2014 | 2.450 | 2.540 | 2.350 | 2.460 | 61,205 | +0.02(+0.82%) |
Apr 23, 2014 | 2.540 | 2.570 | 2.400 | 2.440 | 110,729 | -0.11(-4.31%) |
Apr 22, 2014 | 2.550 | 2.559 | 2.450 | 2.550 | 93,301 | +0.01(+0.39%) |
Apr 21, 2014 | 2.690 | 2.720 | 2.470 | 2.540 | 168,312 | -0.17(-6.27%) |
Apr 17, 2014 | 2.630 | 2.710 | 2.710 | 2.710 | 87,700 | +0.08(+3.04%) |
Apr 16, 2014 | 2.620 | 2.690 | 2.560 | 2.630 | 29,050 | +0.02(+0.77%) |
Apr 15, 2014 | 2.540 | 2.620 | 2.450 | 2.610 | 73,535 | +0.04(+1.56%) |
Apr 14, 2014 | 2.580 | 2.789 | 2.490 | 2.570 | 95,814 | -0.05(-1.91%) |
Apr 11, 2014 | 2.700 | 2.700 | 2.590 | 2.620 | 93,983 | -0.06(-2.24%) |
Apr 10, 2014 | 2.700 | 2.800 | 2.670 | 2.680 | 58,384 | -0.04(-1.47%) |
Apr 09, 2014 | 2.740 | 2.760 | 2.672 | 2.720 | 101,605 | -0.04(-1.45%) |
Apr 08, 2014 | 2.770 | 2.820 | 2.730 | 2.760 | 48,504 | -0.02(-0.72%) |
Apr 07, 2014 | 2.820 | 2.830 | 2.740 | 2.780 | 57,730 | -0.03(-1.07%) |
Apr 04, 2014 | 2.950 | 2.950 | 2.790 | 2.810 | 53,217 | -0.06(-2.09%) |
Apr 03, 2014 | 2.880 | 2.980 | 2.782 | 2.870 | 102,170 | +0.03(+1.06%) |
Apr 02, 2014 | 2.850 | 2.960 | 2.770 | 2.840 | 188,556 | +0.04(+1.43%) |
Apr 01, 2014 | 2.880 | 2.930 | 2.700 | 2.800 | 269,330 | -0.06(-2.10%) |
Mar 31, 2014 | 2.890 | 2.990 | 2.840 | 2.860 | 321,068 | -0.07(-2.39%) |
Mar 28, 2014 | 3.200 | 3.200 | 2.850 | 2.930 | 576,867 | -0.22(-6.98%) |
Mar 27, 2014 | 3.470 | 3.600 | 3.130 | 3.150 | 571,361 | -0.80(-20.25%) |
Mar 26, 2014 | 3.820 | 4.050 | 3.820 | 3.950 | 116,946 | -0.01(-0.25%) |
Mar 25, 2014 | 4.230 | 4.230 | 3.850 | 3.960 | 169,796 | -0.30(-7.04%) |
Mar 24, 2014 | 4.150 | 4.260 | 4.030 | 4.260 | 75,272 | +0.07(+1.67%) |
Mar 21, 2014 | 4.090 | 4.260 | 4.000 | 4.190 | 62,409 | +0.14(+3.46%) |
Mar 20, 2014 | 3.930 | 4.108 | 3.930 | 4.050 | 88,695 | +0.14(+3.58%) |
Mar 19, 2014 | 3.940 | 4.070 | 3.900 | 3.910 | 71,524 | -0.02(-0.51%) |
Mar 18, 2014 | 3.870 | 3.960 | 3.870 | 3.930 | 24,675 | +0.09(+2.34%) |
Mar 17, 2014 | 3.880 | 3.969 | 3.820 | 3.840 | 10,483 | -0.03(-0.78%) |
Mar 14, 2014 | 3.820 | 3.930 | 3.780 | 3.870 | 24,563 | +0.04(+1.04%) |
Mar 13, 2014 | 3.920 | 3.920 | 3.811 | 3.830 | 41,482 | -0.05(-1.29%) |
Mar 12, 2014 | 3.900 | 3.964 | 3.870 | 3.880 | 21,636 | -0.05(-1.27%) |
Mar 11, 2014 | 3.950 | 3.970 | 3.900 | 3.930 | 12,797 | +0.00(+0.00%) |
Mar 10, 2014 | 3.940 | 3.960 | 3.900 | 3.930 | 10,672 | +0.01(+0.26%) |
Mar 07, 2014 | 4.000 | 4.040 | 3.900 | 3.920 | 102,114 | -0.08(-2.00%) |
Mar 06, 2014 | 4.000 | 4.170 | 3.990 | 4.000 | 20,101 | -0.02(-0.50%) |
Mar 05, 2014 | 4.010 | 4.100 | 4.010 | 4.020 | 23,447 | -0.03(-0.74%) |
Mar 04, 2014 | 4.040 | 4.080 | 4.040 | 4.050 | 20,043 | +0.04(+1.00%) |
Mar 03, 2014 | 4.020 | 4.050 | 3.930 | 4.010 | 38,723 | -0.08(-1.96%) |
Feb 28, 2014 | 4.100 | 4.180 | 4.050 | 4.090 | 17,824 | -0.03(-0.73%) |
Feb 27, 2014 | 4.010 | 4.180 | 4.000 | 4.120 | 18,337 | +0.09(+2.23%) |
Feb 26, 2014 | 3.910 | 4.150 | 3.810 | 4.030 | 81,095 | +0.12(+3.07%) |
Feb 25, 2014 | 4.050 | 4.100 | 3.870 | 3.910 | 61,129 | -0.16(-3.93%) |
Feb 24, 2014 | 4.250 | 4.250 | 4.020 | 4.070 | 25,693 | -0.15(-3.55%) |
Feb 21, 2014 | 3.940 | 4.220 | 3.880 | 4.220 | 73,720 | +0.29(+7.38%) |
Feb 20, 2014 | 3.960 | 3.980 | 3.860 | 3.930 | 44,327 | -0.05(-1.26%) |
Feb 19, 2014 | 4.030 | 4.140 | 3.950 | 3.980 | 63,696 | -0.05(-1.24%) |
Feb 18, 2014 | 4.270 | 4.270 | 4.000 | 4.030 | 54,029 | -0.22(-5.18%) |
Feb 14, 2014 | 4.370 | 4.250 | 4.250 | 4.250 | 9,700 | -0.09(-2.07%) |
Feb 13, 2014 | 4.140 | 4.340 | 4.120 | 4.340 | 34,317 | +0.18(+4.33%) |
Feb 12, 2014 | 4.230 | 4.230 | 4.150 | 4.160 | 27,904 | -0.05(-1.19%) |
Feb 11, 2014 | 4.350 | 4.400 | 4.180 | 4.210 | 44,367 | -0.11(-2.55%) |
Feb 10, 2014 | 4.350 | 4.390 | 4.270 | 4.320 | 17,689 | -0.02(-0.46%) |
Feb 07, 2014 | 4.290 | 4.370 | 4.290 | 4.340 | 38,730 | +0.06(+1.40%) |
Feb 06, 2014 | 4.100 | 4.300 | 4.100 | 4.280 | 86,075 | +0.22(+5.42%) |
Feb 05, 2014 | 4.170 | 4.240 | 4.010 | 4.060 | 123,621 | -0.10(-2.40%) |
Feb 04, 2014 | 3.880 | 4.330 | 3.798 | 4.160 | 106,679 | +0.26(+6.67%) |