Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.170 | 4.360 | 4.170 | 4.260 | 922,777 | +0.06(+1.43%) |
Apr 29, 2014 | 4.190 | 4.220 | 4.110 | 4.200 | 492,900 | +0.02(+0.48%) |
Apr 28, 2014 | 4.200 | 4.200 | 4.120 | 4.180 | 545,214 | -0.02(-0.48%) |
Apr 25, 2014 | 4.190 | 4.220 | 4.140 | 4.200 | 579,831 | +0.01(+0.24%) |
Apr 24, 2014 | 4.210 | 4.230 | 4.090 | 4.190 | 698,371 | -0.01(-0.24%) |
Apr 23, 2014 | 4.200 | 4.225 | 4.140 | 4.200 | 324,941 | -0.01(-0.24%) |
Apr 22, 2014 | 4.160 | 4.240 | 4.150 | 4.210 | 360,329 | +0.03(+0.72%) |
Apr 21, 2014 | 4.250 | 4.300 | 4.140 | 4.180 | 581,253 | -0.04(-0.95%) |
Apr 17, 2014 | 4.220 | 4.220 | 4.220 | 0 | +0.19(+4.71%) | |
Apr 16, 2014 | 3.860 | 4.100 | 3.860 | 4.030 | 1,082,549 | +0.20(+5.22%) |
Apr 15, 2014 | 3.790 | 3.850 | 3.740 | 3.830 | 1,300,816 | -0.08(-2.05%) |
Apr 14, 2014 | 3.870 | 3.950 | 3.820 | 3.910 | 819,207 | +0.08(+2.09%) |
Apr 11, 2014 | 3.870 | 3.880 | 3.770 | 3.830 | 724,951 | -0.04(-1.03%) |
Apr 10, 2014 | 3.910 | 3.940 | 3.820 | 3.870 | 796,001 | -0.04(-1.02%) |
Apr 09, 2014 | 3.740 | 3.920 | 3.710 | 3.910 | 1,410,509 | +0.20(+5.39%) |
Apr 08, 2014 | 3.700 | 3.775 | 3.680 | 3.710 | 952,055 | +0.03(+0.82%) |
Apr 07, 2014 | 3.700 | 3.790 | 3.650 | 3.680 | 721,940 | -0.05(-1.34%) |
Apr 04, 2014 | 3.800 | 3.800 | 3.690 | 3.730 | 603,850 | -0.01(-0.27%) |
Apr 03, 2014 | 3.810 | 3.810 | 3.690 | 3.740 | 905,371 | -0.08(-2.09%) |
Apr 02, 2014 | 3.680 | 3.830 | 3.670 | 3.820 | 1,071,620 | +0.15(+4.09%) |
Apr 01, 2014 | 3.700 | 3.700 | 3.630 | 3.670 | 602,783 | -0.03(-0.81%) |
Mar 31, 2014 | 3.830 | 3.830 | 3.660 | 3.700 | 1,229,656 | -0.10(-2.63%) |
Mar 28, 2014 | 3.780 | 3.820 | 3.730 | 3.800 | 848,928 | +0.04(+1.06%) |
Mar 27, 2014 | 3.780 | 3.865 | 3.670 | 3.760 | 1,383,675 | +0.00(+0.00%) |
Mar 26, 2014 | 3.890 | 3.890 | 3.570 | 3.760 | 1,832,535 | -0.06(-1.57%) |
Mar 25, 2014 | 3.710 | 3.860 | 3.710 | 3.820 | 1,734,493 | +0.13(+3.52%) |
Mar 24, 2014 | 3.840 | 3.840 | 3.570 | 3.690 | 1,361,596 | -0.09(-2.38%) |
Mar 21, 2014 | 3.860 | 3.880 | 3.765 | 3.780 | 1,094,072 | +0.00(+0.00%) |
Mar 20, 2014 | 3.700 | 3.840 | 3.700 | 3.780 | 1,012,828 | +0.05(+1.34%) |
Mar 19, 2014 | 3.740 | 3.840 | 3.710 | 3.730 | 1,284,255 | -0.07(-1.84%) |
Mar 18, 2014 | 3.770 | 3.810 | 3.660 | 3.800 | 1,295,202 | -0.01(-0.26%) |
Mar 17, 2014 | 3.800 | 3.860 | 3.780 | 3.810 | 653,639 | +0.03(+0.79%) |
Mar 14, 2014 | 3.870 | 3.870 | 3.680 | 3.780 | 1,427,108 | -0.03(-0.79%) |
Mar 13, 2014 | 3.880 | 3.970 | 3.770 | 3.810 | 1,385,455 | -0.04(-1.04%) |
Mar 12, 2014 | 3.940 | 4.020 | 3.760 | 3.850 | 2,018,769 | -0.14(-3.51%) |
Mar 11, 2014 | 4.410 | 4.430 | 3.950 | 3.990 | 2,058,932 | -0.39(-8.90%) |
Mar 10, 2014 | 4.550 | 4.590 | 4.220 | 4.380 | 2,385,244 | -0.14(-3.10%) |
Mar 07, 2014 | 4.820 | 4.820 | 4.380 | 4.520 | 4,366,417 | -0.02(-0.44%) |
Mar 06, 2014 | 4.380 | 4.580 | 4.370 | 4.540 | 1,759,828 | +0.18(+4.13%) |
Mar 05, 2014 | 4.350 | 4.410 | 4.240 | 4.360 | 1,629,411 | +0.10(+2.35%) |
Mar 04, 2014 | 4.080 | 4.260 | 4.080 | 4.260 | 958,282 | +0.22(+5.45%) |
Mar 03, 2014 | 4.210 | 4.280 | 4.020 | 4.040 | 1,331,333 | -0.19(-4.49%) |
Feb 28, 2014 | 4.130 | 4.270 | 4.050 | 4.230 | 2,567,108 | +0.15(+3.68%) |
Feb 27, 2014 | 4.070 | 4.250 | 4.050 | 4.080 | 1,238,329 | +0.05(+1.24%) |
Feb 26, 2014 | 3.920 | 4.060 | 3.810 | 4.030 | 2,394,588 | +0.11(+2.81%) |
Feb 25, 2014 | 4.060 | 4.090 | 3.890 | 3.920 | 960,954 | -0.11(-2.73%) |
Feb 24, 2014 | 4.000 | 4.090 | 3.840 | 4.030 | 1,291,142 | +0.03(+0.75%) |
Feb 21, 2014 | 3.770 | 4.040 | 3.760 | 4.000 | 4,649,105 | +0.24(+6.38%) |
Feb 20, 2014 | 3.800 | 3.800 | 3.690 | 3.760 | 1,426,827 | +0.03(+0.80%) |
Feb 19, 2014 | 3.850 | 3.950 | 3.700 | 3.730 | 5,348,079 | +0.12(+3.32%) |
Feb 18, 2014 | 3.560 | 3.640 | 3.560 | 3.610 | 3,176,006 | +0.05(+1.40%) |
Feb 14, 2014 | 3.560 | 3.560 | 3.560 | 0 | +0.06(+1.71%) | |
Feb 13, 2014 | 3.730 | 3.760 | 3.460 | 3.500 | 1,280,442 | -0.27(-7.16%) |
Feb 12, 2014 | 3.800 | 3.850 | 3.750 | 3.770 | 549,305 | -0.02(-0.53%) |
Feb 11, 2014 | 3.850 | 3.920 | 3.780 | 3.790 | 1,129,490 | -0.02(-0.52%) |
Feb 10, 2014 | 3.760 | 3.860 | 3.760 | 3.810 | 1,210,180 | +0.07(+1.87%) |
Feb 07, 2014 | 3.650 | 3.780 | 3.610 | 3.740 | 796,612 | +0.12(+3.31%) |
Feb 06, 2014 | 3.590 | 3.670 | 3.590 | 3.620 | 938,396 | +0.02(+0.56%) |
Feb 05, 2014 | 3.750 | 3.790 | 3.540 | 3.600 | 4,950,193 | -0.16(-4.26%) |
Feb 04, 2014 | 3.780 | 3.880 | 3.750 | 3.760 | 2,894,001 | +0.00(+0.00%) |