Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.000 | 4.000 | 3.075 | 3.550 | 27,759 | +0.36(+11.29%) |
Apr 29, 2014 | 3.570 | 3.870 | 3.180 | 3.190 | 134,639 | -0.61(-16.05%) |
Apr 28, 2014 | 3.780 | 3.850 | 3.540 | 3.800 | 28,140 | +0.03(+0.79%) |
Apr 25, 2014 | 3.750 | 4.010 | 3.720 | 3.770 | 8,792 | -0.13(-3.33%) |
Apr 24, 2014 | 4.000 | 4.001 | 3.750 | 3.900 | 18,240 | -0.21(-5.11%) |
Apr 23, 2014 | 4.095 | 4.150 | 4.090 | 4.110 | 7,145 | -0.04(-0.96%) |
Apr 22, 2014 | 4.590 | 4.610 | 4.050 | 4.150 | 22,850 | -0.18(-4.16%) |
Apr 21, 2014 | 4.340 | 4.650 | 4.210 | 4.330 | 21,759 | +0.08(+1.88%) |
Apr 17, 2014 | 3.850 | 4.250 | 4.250 | 4.250 | 54,200 | +0.41(+10.68%) |
Apr 16, 2014 | 3.790 | 3.850 | 3.790 | 3.840 | 14,431 | +0.14(+3.78%) |
Apr 15, 2014 | 3.700 | 3.750 | 3.670 | 3.700 | 14,167 | -0.07(-1.86%) |
Apr 14, 2014 | 3.940 | 3.940 | 3.600 | 3.770 | 24,854 | -0.04(-1.05%) |
Apr 11, 2014 | 3.790 | 3.980 | 3.600 | 3.810 | 30,759 | +0.06(+1.60%) |
Apr 10, 2014 | 3.761 | 3.808 | 3.650 | 3.750 | 14,570 | -0.20(-5.06%) |
Apr 09, 2014 | 3.830 | 4.000 | 3.830 | 3.950 | 34,504 | +0.20(+5.33%) |
Apr 08, 2014 | 3.860 | 3.860 | 3.650 | 3.750 | 20,910 | -0.10(-2.60%) |
Apr 07, 2014 | 4.020 | 4.020 | 3.850 | 3.850 | 13,019 | -0.12(-3.02%) |
Apr 04, 2014 | 3.850 | 4.150 | 3.850 | 3.970 | 26,254 | +0.15(+3.93%) |
Apr 03, 2014 | 4.100 | 4.100 | 3.720 | 3.820 | 24,402 | -0.25(-6.14%) |
Apr 02, 2014 | 3.880 | 4.250 | 3.880 | 4.070 | 19,587 | +0.15(+3.83%) |
Apr 01, 2014 | 4.600 | 4.600 | 3.810 | 3.920 | 101,790 | -0.64(-14.04%) |
Mar 31, 2014 | 4.430 | 4.645 | 4.390 | 4.560 | 8,439 | +0.03(+0.66%) |
Mar 28, 2014 | 4.750 | 4.750 | 4.300 | 4.530 | 43,316 | -0.18(-3.84%) |
Mar 27, 2014 | 4.750 | 4.860 | 4.700 | 4.711 | 10,303 | -0.09(-1.86%) |
Mar 26, 2014 | 4.640 | 4.840 | 4.600 | 4.800 | 54,300 | -0.05(-1.03%) |
Mar 25, 2014 | 4.660 | 4.920 | 4.650 | 4.850 | 30,289 | +0.15(+3.19%) |
Mar 24, 2014 | 4.810 | 4.880 | 4.650 | 4.700 | 25,436 | -0.13(-2.69%) |
Mar 21, 2014 | 4.910 | 5.050 | 4.830 | 4.830 | 88,256 | -0.37(-7.12%) |
Mar 20, 2014 | 4.900 | 5.200 | 4.860 | 5.200 | 43,111 | +0.25(+5.05%) |
Mar 19, 2014 | 4.900 | 5.000 | 4.850 | 4.950 | 11,566 | -0.12(-2.37%) |
Mar 18, 2014 | 4.750 | 5.080 | 4.750 | 5.070 | 28,000 | +0.39(+8.33%) |
Mar 17, 2014 | 4.760 | 5.000 | 4.570 | 4.680 | 55,464 | -0.13(-2.70%) |
Mar 14, 2014 | 4.950 | 4.980 | 4.651 | 4.810 | 70,384 | -0.14(-2.83%) |
Mar 13, 2014 | 5.070 | 5.150 | 4.810 | 4.950 | 19,796 | -0.09(-1.79%) |
Mar 12, 2014 | 5.040 | 5.320 | 4.800 | 5.040 | 89,494 | +0.05(+1.00%) |
Mar 11, 2014 | 5.100 | 5.240 | 4.850 | 4.990 | 47,423 | -0.10(-1.96%) |
Mar 10, 2014 | 5.150 | 5.250 | 5.060 | 5.090 | 30,035 | -0.06(-1.17%) |
Mar 07, 2014 | 5.010 | 5.190 | 5.010 | 5.150 | 16,269 | +0.03(+0.59%) |
Mar 06, 2014 | 5.090 | 5.140 | 5.000 | 5.120 | 18,500 | +0.03(+0.59%) |
Mar 05, 2014 | 5.190 | 5.200 | 5.000 | 5.090 | 66,624 | -0.05(-0.97%) |
Mar 04, 2014 | 4.920 | 5.250 | 4.880 | 5.140 | 66,502 | +0.09(+1.78%) |
Mar 03, 2014 | 4.880 | 5.080 | 4.870 | 5.050 | 17,370 | +0.08(+1.61%) |
Feb 28, 2014 | 4.900 | 5.400 | 4.700 | 4.970 | 59,591 | -0.03(-0.60%) |
Feb 27, 2014 | 4.750 | 5.050 | 4.750 | 5.000 | 55,438 | +0.37(+7.99%) |
Feb 26, 2014 | 4.610 | 4.740 | 4.500 | 4.630 | 16,942 | -0.12(-2.53%) |
Feb 25, 2014 | 4.800 | 4.800 | 4.650 | 4.750 | 17,450 | -0.10(-2.06%) |
Feb 24, 2014 | 4.860 | 4.930 | 4.760 | 4.850 | 18,571 | +0.05(+1.04%) |
Feb 21, 2014 | 4.800 | 4.800 | 4.730 | 4.800 | 4,629 | -0.06(-1.23%) |
Feb 20, 2014 | 4.660 | 5.040 | 4.470 | 4.860 | 10,581 | +0.24(+5.19%) |
Feb 19, 2014 | 4.690 | 4.710 | 4.500 | 4.620 | 21,236 | -0.13(-2.74%) |
Feb 18, 2014 | 4.800 | 5.060 | 4.700 | 4.750 | 19,943 | -0.06(-1.25%) |
Feb 14, 2014 | 4.760 | 4.810 | 4.810 | 4.810 | 19,200 | +0.15(+3.22%) |
Feb 13, 2014 | 4.760 | 4.890 | 4.660 | 4.660 | 24,820 | -0.22(-4.51%) |
Feb 12, 2014 | 4.620 | 4.990 | 4.620 | 4.880 | 19,299 | +0.21(+4.50%) |
Feb 11, 2014 | 4.990 | 5.050 | 4.600 | 4.670 | 26,161 | -0.18(-3.71%) |
Feb 10, 2014 | 4.850 | 4.975 | 4.850 | 4.850 | 1,701 | -0.00(-0.04%) |
Feb 07, 2014 | 4.810 | 4.930 | 4.800 | 4.852 | 13,971 | +0.00(+0.04%) |
Feb 06, 2014 | 5.090 | 5.090 | 4.550 | 4.850 | 46,349 | -0.29(-5.64%) |
Feb 05, 2014 | 5.150 | 5.150 | 5.080 | 5.140 | 14,939 | -0.01(-0.19%) |
Feb 04, 2014 | 5.010 | 5.150 | 5.000 | 5.150 | 14,885 | +0.06(+1.18%) |