Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.480 | 3.510 | 3.235 | 3.270 | 346,509 | -0.23(-6.57%) |
Apr 29, 2014 | 3.510 | 3.550 | 3.490 | 3.500 | 99,229 | -0.06(-1.69%) |
Apr 28, 2014 | 3.590 | 3.600 | 3.480 | 3.560 | 160,297 | -0.04(-1.11%) |
Apr 25, 2014 | 3.580 | 3.610 | 3.500 | 3.600 | 268,185 | +0.02(+0.56%) |
Apr 24, 2014 | 3.580 | 3.630 | 3.530 | 3.580 | 341,169 | +0.00(+0.00%) |
Apr 23, 2014 | 3.590 | 3.600 | 3.530 | 3.580 | 237,114 | -0.02(-0.56%) |
Apr 22, 2014 | 3.510 | 3.600 | 3.500 | 3.600 | 360,758 | +0.09(+2.56%) |
Apr 21, 2014 | 3.400 | 3.510 | 3.400 | 3.510 | 209,142 | +0.10(+2.93%) |
Apr 17, 2014 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 3.350 | 3.450 | 3.320 | 3.410 | 306,001 | +0.07(+2.10%) |
Apr 15, 2014 | 3.300 | 3.340 | 3.240 | 3.340 | 214,395 | +0.07(+2.14%) |
Apr 14, 2014 | 3.270 | 3.350 | 3.220 | 3.270 | 155,489 | +0.05(+1.55%) |
Apr 11, 2014 | 3.220 | 3.250 | 3.190 | 3.220 | 145,085 | -0.03(-0.92%) |
Apr 10, 2014 | 3.360 | 3.370 | 3.200 | 3.250 | 329,485 | -0.14(-4.13%) |
Apr 09, 2014 | 3.270 | 3.390 | 3.270 | 3.390 | 235,280 | +0.10(+3.04%) |
Apr 08, 2014 | 3.180 | 3.290 | 3.180 | 3.290 | 125,807 | +0.11(+3.46%) |
Apr 07, 2014 | 3.190 | 3.265 | 3.180 | 3.180 | 93,606 | -0.01(-0.31%) |
Apr 04, 2014 | 3.220 | 3.310 | 3.180 | 3.190 | 231,168 | +0.00(+0.00%) |
Apr 03, 2014 | 3.150 | 3.230 | 3.150 | 3.190 | 188,895 | +0.02(+0.63%) |
Apr 02, 2014 | 3.150 | 3.180 | 3.120 | 3.170 | 135,022 | +0.04(+1.28%) |
Apr 01, 2014 | 3.190 | 3.220 | 3.110 | 3.130 | 237,897 | -0.07(-2.19%) |
Mar 31, 2014 | 3.150 | 3.200 | 3.130 | 3.200 | 163,193 | +0.04(+1.27%) |
Mar 28, 2014 | 3.170 | 3.230 | 3.120 | 3.160 | 249,728 | +0.02(+0.64%) |
Mar 27, 2014 | 3.120 | 3.190 | 3.070 | 3.140 | 349,488 | -0.01(-0.32%) |
Mar 26, 2014 | 3.350 | 3.370 | 3.150 | 3.150 | 759,452 | -0.20(-5.97%) |
Mar 25, 2014 | 3.040 | 3.360 | 3.000 | 3.350 | 1,149,612 | +0.32(+10.56%) |
Mar 24, 2014 | 2.950 | 3.050 | 2.950 | 3.030 | 563,577 | +0.08(+2.71%) |
Mar 21, 2014 | 3.030 | 3.090 | 2.900 | 2.950 | 7,560,890 | -0.07(-2.32%) |
Mar 20, 2014 | 3.090 | 3.100 | 3.000 | 3.020 | 510,390 | -0.09(-2.89%) |
Mar 19, 2014 | 3.160 | 3.190 | 3.070 | 3.110 | 346,771 | -0.06(-1.89%) |
Mar 18, 2014 | 3.260 | 3.270 | 3.145 | 3.170 | 287,703 | -0.04(-1.25%) |
Mar 17, 2014 | 3.100 | 3.260 | 3.100 | 3.210 | 417,237 | +0.09(+2.88%) |
Mar 14, 2014 | 3.020 | 3.130 | 3.020 | 3.120 | 330,084 | +0.07(+2.30%) |
Mar 13, 2014 | 3.060 | 3.070 | 3.000 | 3.050 | 160,939 | -0.02(-0.65%) |
Mar 12, 2014 | 3.120 | 3.140 | 3.030 | 3.070 | 240,333 | -0.06(-1.92%) |
Mar 11, 2014 | 3.130 | 3.150 | 3.090 | 3.130 | 208,496 | +0.00(+0.00%) |
Mar 10, 2014 | 3.160 | 3.170 | 3.070 | 3.130 | 327,114 | -0.03(-0.95%) |
Mar 07, 2014 | 3.100 | 3.190 | 3.100 | 3.160 | 655,945 | +0.07(+2.27%) |
Mar 06, 2014 | 2.980 | 3.100 | 2.970 | 3.090 | 410,196 | +0.14(+4.75%) |
Mar 05, 2014 | 3.000 | 3.140 | 2.930 | 2.950 | 548,350 | -0.06(-1.99%) |
Mar 04, 2014 | 2.940 | 3.030 | 2.930 | 3.010 | 856,671 | +0.11(+3.79%) |
Mar 03, 2014 | 2.900 | 2.950 | 2.820 | 2.900 | 404,210 | +0.00(+0.00%) |
Feb 28, 2014 | 2.960 | 3.050 | 2.865 | 2.900 | 819,248 | +0.11(+3.94%) |
Feb 27, 2014 | 2.920 | 2.930 | 2.710 | 2.790 | 436,596 | -0.14(-4.78%) |
Feb 26, 2014 | 3.020 | 3.020 | 2.890 | 2.930 | 270,104 | -0.07(-2.33%) |
Feb 25, 2014 | 2.940 | 3.000 | 2.940 | 3.000 | 315,646 | +0.06(+2.04%) |
Feb 24, 2014 | 2.950 | 2.950 | 2.880 | 2.940 | 238,528 | +0.06(+2.08%) |
Feb 21, 2014 | 2.960 | 2.990 | 2.870 | 2.880 | 224,242 | -0.06(-2.04%) |
Feb 20, 2014 | 2.910 | 3.000 | 2.880 | 2.940 | 213,565 | +0.06(+2.08%) |
Feb 19, 2014 | 3.060 | 3.120 | 2.870 | 2.880 | 486,966 | -0.17(-5.57%) |
Feb 18, 2014 | 2.900 | 3.130 | 2.890 | 3.050 | 576,262 | +0.21(+7.39%) |
Feb 14, 2014 | 2.840 | 2.840 | 2.840 | 0 | +0.09(+3.27%) | |
Feb 13, 2014 | 2.600 | 2.800 | 2.580 | 2.750 | 571,338 | +0.19(+7.42%) |
Feb 12, 2014 | 2.530 | 2.580 | 2.500 | 2.560 | 418,471 | +0.02(+0.79%) |
Feb 11, 2014 | 2.530 | 2.570 | 2.500 | 2.540 | 212,188 | +0.02(+0.79%) |
Feb 10, 2014 | 2.690 | 2.690 | 2.520 | 2.520 | 380,050 | -0.09(-3.45%) |
Feb 07, 2014 | 2.410 | 2.640 | 2.410 | 2.610 | 419,482 | +0.16(+6.53%) |
Feb 06, 2014 | 2.490 | 2.510 | 2.350 | 2.450 | 679,401 | -0.07(-2.78%) |
Feb 05, 2014 | 2.510 | 2.610 | 2.480 | 2.520 | 561,812 | -0.10(-3.82%) |
Feb 04, 2014 | 2.670 | 2.690 | 2.530 | 2.620 | 0 | -0.07(-2.60%) |