Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.015 | 5.077 | 4.984 | 5.058 | 4,521,840 | +0.03(+0.61%) |
Apr 29, 2014 | 4.993 | 5.167 | 4.963 | 5.027 | 4,074,276 | +0.07(+1.39%) |
Apr 28, 2014 | 4.936 | 5.046 | 4.936 | 4.958 | 3,924,305 | +0.03(+0.67%) |
Apr 25, 2014 | 4.906 | 4.953 | 4.877 | 4.925 | 2,908,063 | +0.02(+0.39%) |
Apr 24, 2014 | 4.903 | 4.953 | 4.889 | 4.906 | 3,258,396 | +0.02(+0.34%) |
Apr 23, 2014 | 4.944 | 5.028 | 4.884 | 4.889 | 3,062,380 | -0.06(-1.25%) |
Apr 22, 2014 | 4.965 | 5.005 | 4.926 | 4.951 | 3,614,255 | -0.02(-0.33%) |
Apr 21, 2014 | 4.967 | 4.991 | 4.913 | 4.967 | 5,479,172 | +0.01(+0.24%) |
Apr 17, 2014 | 4.963 | 4.955 | 4.955 | 4.955 | 4,609,482 | -0.03(-0.62%) |
Apr 16, 2014 | 4.880 | 5.003 | 4.856 | 4.986 | 3,336,031 | +0.14(+2.89%) |
Apr 15, 2014 | 4.906 | 4.936 | 4.814 | 4.846 | 2,959,590 | -0.04(-0.83%) |
Apr 14, 2014 | 4.875 | 4.934 | 4.839 | 4.887 | 2,687,679 | +0.05(+0.98%) |
Apr 11, 2014 | 4.844 | 4.894 | 4.630 | 4.839 | 5,008,142 | -0.06(-1.21%) |
Apr 10, 2014 | 4.944 | 5.003 | 4.882 | 4.899 | 4,332,479 | -0.07(-1.34%) |
Apr 09, 2014 | 4.963 | 4.984 | 4.858 | 4.965 | 7,437,105 | +0.00(+0.10%) |
Apr 08, 2014 | 4.972 | 5.015 | 4.944 | 4.960 | 5,315,573 | -0.01(-0.24%) |
Apr 07, 2014 | 5.015 | 5.062 | 4.955 | 4.972 | 4,165,868 | -0.04(-0.85%) |
Apr 04, 2014 | 5.062 | 5.107 | 4.986 | 5.015 | 3,817,628 | -0.04(-0.75%) |
Apr 03, 2014 | 5.093 | 5.119 | 5.022 | 5.053 | 4,279,911 | -0.01(-0.28%) |
Apr 02, 2014 | 5.107 | 5.112 | 5.041 | 5.067 | 3,464,405 | -0.05(-0.97%) |
Apr 01, 2014 | 5.131 | 5.188 | 5.081 | 5.117 | 3,880,741 | +0.00(+0.05%) |
Mar 31, 2014 | 5.043 | 5.147 | 5.020 | 5.115 | 5,658,919 | +0.10(+2.09%) |
Mar 28, 2014 | 4.984 | 5.034 | 4.951 | 5.010 | 4,100,960 | +0.05(+1.01%) |
Mar 27, 2014 | 5.020 | 5.039 | 4.958 | 4.960 | 3,915,124 | -0.05(-0.90%) |
Mar 26, 2014 | 5.058 | 5.065 | 5.001 | 5.005 | 3,615,118 | -0.04(-0.71%) |
Mar 25, 2014 | 5.003 | 5.079 | 4.986 | 5.041 | 4,071,412 | +0.05(+0.95%) |
Mar 24, 2014 | 5.020 | 5.069 | 4.948 | 4.993 | 6,569,246 | -0.01(-0.28%) |
Mar 21, 2014 | 5.060 | 5.107 | 4.984 | 5.008 | 6,908,790 | -0.06(-1.17%) |
Mar 20, 2014 | 4.908 | 5.081 | 4.887 | 5.067 | 9,603,082 | +0.15(+3.09%) |
Mar 19, 2014 | 4.984 | 5.003 | 4.837 | 4.915 | 27,773,874 | -0.24(-4.74%) |
Mar 18, 2014 | 4.977 | 5.164 | 4.875 | 5.160 | 6,555,563 | +0.18(+3.67%) |
Mar 17, 2014 | 5.021 | 5.065 | 4.951 | 4.977 | 7,619,380 | -0.02(-0.33%) |
Mar 14, 2014 | 4.884 | 5.005 | 4.884 | 4.993 | 3,577,577 | +0.11(+2.24%) |
Mar 13, 2014 | 4.893 | 4.958 | 4.839 | 4.884 | 3,853,291 | +0.02(+0.34%) |
Mar 12, 2014 | 4.863 | 4.905 | 4.837 | 4.867 | 3,222,322 | -0.02(-0.33%) |
Mar 11, 2014 | 4.907 | 4.916 | 4.851 | 4.884 | 3,838,874 | -0.01(-0.19%) |
Mar 10, 2014 | 4.842 | 4.923 | 4.837 | 4.893 | 5,850,409 | +0.06(+1.20%) |
Mar 07, 2014 | 4.807 | 4.864 | 4.762 | 4.835 | 4,132,661 | +0.06(+1.32%) |
Mar 06, 2014 | 4.858 | 4.884 | 4.564 | 4.772 | 11,330,829 | -0.10(-2.01%) |
Mar 05, 2014 | 4.893 | 4.954 | 4.835 | 4.870 | 4,827,429 | -0.02(-0.33%) |
Mar 04, 2014 | 4.695 | 5.065 | 4.658 | 4.886 | 14,572,615 | +0.17(+3.50%) |
Mar 03, 2014 | 4.513 | 4.807 | 4.513 | 4.721 | 7,870,686 | +0.17(+3.74%) |
Feb 28, 2014 | 4.590 | 4.634 | 4.525 | 4.550 | 4,836,571 | -0.03(-0.71%) |
Feb 27, 2014 | 4.502 | 4.583 | 4.411 | 4.583 | 2,693,400 | +0.08(+1.71%) |
Feb 26, 2014 | 4.581 | 4.582 | 4.495 | 4.506 | 5,121,946 | -0.08(-1.78%) |
Feb 25, 2014 | 4.462 | 4.616 | 4.460 | 4.588 | 5,391,544 | +0.14(+3.04%) |
Feb 24, 2014 | 4.434 | 4.460 | 4.415 | 4.453 | 3,515,976 | +0.04(+0.84%) |
Feb 21, 2014 | 4.418 | 4.436 | 4.385 | 4.415 | 3,182,313 | +0.00(+0.11%) |
Feb 20, 2014 | 4.369 | 4.418 | 4.369 | 4.411 | 7,213,996 | +0.03(+0.80%) |
Feb 19, 2014 | 4.385 | 4.426 | 4.359 | 4.376 | 3,551,233 | -0.02(-0.53%) |
Feb 18, 2014 | 4.385 | 4.467 | 4.373 | 4.399 | 3,653,315 | +0.02(+0.43%) |
Feb 14, 2014 | 4.306 | 4.380 | 4.380 | 4.380 | 2,958,385 | +0.08(+1.79%) |
Feb 13, 2014 | 4.245 | 4.303 | 4.245 | 4.303 | 1,731,816 | +0.04(+0.93%) |
Feb 12, 2014 | 4.259 | 4.264 | 4.217 | 4.264 | 2,903,620 | +0.00(+0.11%) |
Feb 11, 2014 | 4.224 | 4.299 | 4.206 | 4.259 | 2,885,320 | +0.03(+0.83%) |
Feb 10, 2014 | 4.224 | 4.236 | 4.185 | 4.224 | 1,756,721 | -0.00(-0.11%) |
Feb 07, 2014 | 4.180 | 4.248 | 4.173 | 4.229 | 2,410,691 | +0.05(+1.28%) |
Feb 06, 2014 | 4.152 | 4.243 | 4.152 | 4.175 | 2,271,746 | +0.02(+0.56%) |
Feb 05, 2014 | 4.136 | 4.175 | 4.108 | 4.152 | 2,538,859 | +0.01(+0.22%) |
Feb 04, 2014 | 4.089 | 4.175 | 4.084 | 4.143 | 3,991,480 | +0.07(+1.60%) |