Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.925 | 4.985 | 4.894 | 4.967 | 4,604,506 | +0.03(+0.61%) |
Apr 29, 2014 | 4.904 | 5.074 | 4.874 | 4.936 | 4,148,760 | +0.07(+1.39%) |
Apr 28, 2014 | 4.848 | 4.955 | 4.848 | 4.869 | 3,996,047 | +0.03(+0.68%) |
Apr 25, 2014 | 4.818 | 4.864 | 4.790 | 4.836 | 2,961,226 | +0.02(+0.39%) |
Apr 24, 2014 | 4.815 | 4.864 | 4.801 | 4.818 | 3,317,964 | +0.02(+0.34%) |
Apr 23, 2014 | 4.855 | 4.938 | 4.797 | 4.801 | 3,118,365 | -0.06(-1.25%) |
Apr 22, 2014 | 4.876 | 4.915 | 4.837 | 4.862 | 3,680,329 | -0.02(-0.33%) |
Apr 21, 2014 | 4.878 | 4.901 | 4.825 | 4.878 | 5,579,340 | +0.01(+0.24%) |
Apr 17, 2014 | 4.873 | 4.867 | 4.867 | 4.867 | 4,693,750 | -0.03(-0.62%) |
Apr 16, 2014 | 4.792 | 4.913 | 4.769 | 4.897 | 3,397,018 | +0.14(+2.89%) |
Apr 15, 2014 | 4.818 | 4.848 | 4.728 | 4.759 | 3,013,696 | -0.04(-0.83%) |
Apr 14, 2014 | 4.787 | 4.846 | 4.752 | 4.799 | 2,736,814 | +0.05(+0.98%) |
Apr 11, 2014 | 4.757 | 4.806 | 4.547 | 4.752 | 5,099,698 | -0.06(-1.21%) |
Apr 10, 2014 | 4.855 | 4.913 | 4.794 | 4.811 | 4,411,683 | -0.07(-1.34%) |
Apr 09, 2014 | 4.874 | 4.894 | 4.771 | 4.876 | 7,573,067 | +0.00(+0.10%) |
Apr 08, 2014 | 4.883 | 4.925 | 4.855 | 4.871 | 5,412,749 | -0.01(-0.24%) |
Apr 07, 2014 | 4.925 | 4.971 | 4.867 | 4.883 | 4,242,026 | -0.04(-0.85%) |
Apr 04, 2014 | 4.971 | 5.016 | 4.897 | 4.925 | 3,887,420 | -0.04(-0.75%) |
Apr 03, 2014 | 5.002 | 5.027 | 4.932 | 4.962 | 4,358,154 | -0.01(-0.28%) |
Apr 02, 2014 | 5.016 | 5.020 | 4.950 | 4.976 | 3,527,740 | -0.05(-0.97%) |
Apr 01, 2014 | 5.039 | 5.095 | 4.990 | 5.025 | 3,951,687 | +0.00(+0.05%) |
Mar 31, 2014 | 4.953 | 5.054 | 4.929 | 5.023 | 5,762,373 | +0.10(+2.09%) |
Mar 28, 2014 | 4.894 | 4.943 | 4.862 | 4.920 | 4,175,932 | +0.05(+1.01%) |
Mar 27, 2014 | 4.929 | 4.948 | 4.869 | 4.871 | 3,986,698 | -0.04(-0.90%) |
Mar 26, 2014 | 4.967 | 4.974 | 4.911 | 4.915 | 3,681,208 | -0.03(-0.71%) |
Mar 25, 2014 | 4.913 | 4.988 | 4.897 | 4.950 | 4,145,844 | +0.05(+0.95%) |
Mar 24, 2014 | 4.929 | 4.978 | 4.860 | 4.904 | 6,689,342 | -0.01(-0.28%) |
Mar 21, 2014 | 4.969 | 5.016 | 4.894 | 4.918 | 7,035,093 | -0.06(-1.17%) |
Mar 20, 2014 | 4.820 | 4.990 | 4.799 | 4.976 | 9,778,640 | +0.15(+3.09%) |
Mar 19, 2014 | 4.894 | 4.913 | 4.750 | 4.827 | 28,281,622 | -0.24(-4.74%) |
Mar 18, 2014 | 4.888 | 5.072 | 4.787 | 5.067 | 6,675,409 | +0.18(+3.67%) |
Mar 17, 2014 | 4.931 | 4.974 | 4.862 | 4.888 | 7,758,673 | -0.02(-0.33%) |
Mar 14, 2014 | 4.796 | 4.915 | 4.796 | 4.904 | 3,642,980 | +0.11(+2.24%) |
Mar 13, 2014 | 4.805 | 4.869 | 4.753 | 4.796 | 3,923,734 | +0.02(+0.34%) |
Mar 12, 2014 | 4.775 | 4.817 | 4.750 | 4.780 | 3,281,230 | -0.02(-0.33%) |
Mar 11, 2014 | 4.819 | 4.828 | 4.764 | 4.796 | 3,909,054 | -0.01(-0.19%) |
Mar 10, 2014 | 4.755 | 4.835 | 4.750 | 4.805 | 5,957,363 | +0.06(+1.20%) |
Mar 07, 2014 | 4.720 | 4.777 | 4.677 | 4.748 | 4,208,212 | +0.06(+1.32%) |
Mar 06, 2014 | 4.771 | 4.796 | 4.482 | 4.686 | 11,537,973 | -0.10(-2.01%) |
Mar 05, 2014 | 4.805 | 4.865 | 4.748 | 4.782 | 4,915,681 | -0.02(-0.33%) |
Mar 04, 2014 | 4.611 | 4.974 | 4.574 | 4.798 | 14,839,023 | +0.16(+3.50%) |
Mar 03, 2014 | 4.432 | 4.720 | 4.432 | 4.636 | 8,014,573 | +0.17(+3.74%) |
Feb 28, 2014 | 4.508 | 4.551 | 4.444 | 4.469 | 4,924,990 | -0.03(-0.71%) |
Feb 27, 2014 | 4.421 | 4.501 | 4.331 | 4.501 | 2,742,640 | +0.08(+1.71%) |
Feb 26, 2014 | 4.499 | 4.500 | 4.414 | 4.425 | 5,215,582 | -0.08(-1.78%) |
Feb 25, 2014 | 4.382 | 4.533 | 4.380 | 4.505 | 5,490,109 | +0.13(+3.03%) |
Feb 24, 2014 | 4.354 | 4.380 | 4.336 | 4.373 | 3,580,253 | +0.04(+0.84%) |
Feb 21, 2014 | 4.338 | 4.357 | 4.306 | 4.336 | 3,240,490 | +0.00(+0.11%) |
Feb 20, 2014 | 4.290 | 4.338 | 4.290 | 4.331 | 7,345,878 | +0.03(+0.80%) |
Feb 19, 2014 | 4.306 | 4.346 | 4.281 | 4.297 | 3,616,155 | -0.02(-0.53%) |
Feb 18, 2014 | 4.306 | 4.386 | 4.295 | 4.320 | 3,720,103 | +0.02(+0.43%) |
Feb 14, 2014 | 4.229 | 4.302 | 4.302 | 4.302 | 3,012,468 | +0.08(+1.79%) |
Feb 13, 2014 | 4.169 | 4.226 | 4.169 | 4.226 | 1,763,476 | +0.04(+0.93%) |
Feb 12, 2014 | 4.183 | 4.187 | 4.142 | 4.187 | 2,956,703 | +0.00(+0.11%) |
Feb 11, 2014 | 4.148 | 4.222 | 4.130 | 4.183 | 2,938,068 | +0.03(+0.83%) |
Feb 10, 2014 | 4.148 | 4.160 | 4.110 | 4.148 | 1,788,837 | -0.00(-0.11%) |
Feb 07, 2014 | 4.105 | 4.171 | 4.098 | 4.153 | 2,454,762 | +0.05(+1.28%) |
Feb 06, 2014 | 4.077 | 4.167 | 4.077 | 4.100 | 2,313,276 | +0.02(+0.56%) |
Feb 05, 2014 | 4.061 | 4.100 | 4.034 | 4.077 | 2,585,273 | +0.01(+0.23%) |
Feb 04, 2014 | 4.016 | 4.100 | 4.011 | 4.068 | 4,064,450 | +0.06(+1.60%) |