Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.604 | 4.675 | 4.576 | 4.624 | 42,217,424 | -0.01(-0.30%) |
Apr 29, 2014 | 4.643 | 4.754 | 4.618 | 4.638 | 53,777,376 | -0.01(-0.30%) |
Apr 28, 2014 | 4.607 | 4.663 | 4.581 | 4.652 | 32,151,616 | +0.02(+0.49%) |
Apr 25, 2014 | 4.595 | 4.642 | 4.550 | 4.629 | 79,360,016 | -0.02(-0.36%) |
Apr 24, 2014 | 4.536 | 4.655 | 4.511 | 4.646 | 45,054,836 | +0.13(+2.88%) |
Apr 23, 2014 | 4.482 | 4.536 | 4.440 | 4.516 | 38,615,740 | +0.02(+0.38%) |
Apr 22, 2014 | 4.412 | 4.508 | 4.386 | 4.499 | 31,900,646 | +0.03(+0.57%) |
Apr 21, 2014 | 4.451 | 4.494 | 4.406 | 4.474 | 23,860,264 | +0.02(+0.44%) |
Apr 17, 2014 | 4.335 | 4.454 | 4.454 | 4.454 | 63,575,964 | +0.10(+2.27%) |
Apr 16, 2014 | 4.327 | 4.366 | 4.293 | 4.355 | 32,308,912 | +0.06(+1.52%) |
Apr 15, 2014 | 4.386 | 4.395 | 4.229 | 4.290 | 75,933,376 | -0.13(-3.00%) |
Apr 14, 2014 | 4.457 | 4.457 | 4.395 | 4.423 | 32,126,300 | -0.06(-1.39%) |
Apr 11, 2014 | 4.358 | 4.485 | 4.333 | 4.485 | 49,935,324 | +0.08(+1.86%) |
Apr 10, 2014 | 4.392 | 4.434 | 4.364 | 4.403 | 37,912,716 | +0.03(+0.71%) |
Apr 09, 2014 | 4.350 | 4.400 | 4.293 | 4.372 | 55,925,408 | -0.03(-0.64%) |
Apr 08, 2014 | 4.570 | 4.635 | 4.396 | 4.400 | 119,525,048 | -0.07(-1.46%) |
Apr 07, 2014 | 4.333 | 4.468 | 4.327 | 4.465 | 53,926,620 | +0.16(+3.81%) |
Apr 04, 2014 | 4.426 | 4.468 | 4.285 | 4.301 | 54,636,356 | +0.01(+0.33%) |
Apr 03, 2014 | 4.347 | 4.347 | 4.251 | 4.287 | 49,663,700 | -0.08(-1.88%) |
Apr 02, 2014 | 4.231 | 4.375 | 4.214 | 4.369 | 49,973,336 | +0.13(+3.14%) |
Apr 01, 2014 | 4.242 | 4.265 | 4.188 | 4.236 | 47,358,420 | +0.04(+0.87%) |
Mar 31, 2014 | 4.130 | 4.225 | 4.130 | 4.200 | 49,503,272 | +0.07(+1.64%) |
Mar 28, 2014 | 4.154 | 4.191 | 4.126 | 4.132 | 50,105,016 | -0.01(-0.20%) |
Mar 27, 2014 | 4.090 | 4.183 | 4.087 | 4.140 | 101,746,880 | +0.14(+3.46%) |
Mar 26, 2014 | 3.957 | 4.057 | 3.957 | 4.002 | 49,637,628 | +0.04(+1.00%) |
Mar 25, 2014 | 3.900 | 4.013 | 3.900 | 3.962 | 65,438,724 | +0.04(+1.08%) |
Mar 24, 2014 | 3.821 | 3.943 | 3.803 | 3.920 | 79,786,432 | +0.14(+3.74%) |
Mar 21, 2014 | 3.759 | 3.875 | 3.759 | 3.779 | 73,566,304 | -0.01(-0.37%) |
Mar 20, 2014 | 3.666 | 3.801 | 3.620 | 3.793 | 58,121,304 | +0.13(+3.55%) |
Mar 19, 2014 | 3.660 | 3.731 | 3.634 | 3.663 | 25,664,976 | +0.01(+0.15%) |
Mar 18, 2014 | 3.561 | 3.668 | 3.550 | 3.657 | 41,315,464 | +0.08(+2.21%) |
Mar 17, 2014 | 3.530 | 3.595 | 3.530 | 3.578 | 22,821,588 | +0.09(+2.59%) |
Mar 14, 2014 | 3.562 | 3.564 | 3.482 | 3.488 | 41,790,192 | -0.09(-2.60%) |
Mar 13, 2014 | 3.666 | 3.674 | 3.567 | 3.581 | 24,690,172 | -0.06(-1.78%) |
Mar 12, 2014 | 3.634 | 3.646 | 3.589 | 3.646 | 26,436,690 | -0.01(-0.39%) |
Mar 11, 2014 | 3.705 | 3.736 | 3.651 | 3.660 | 27,559,890 | +0.00(+0.08%) |
Mar 10, 2014 | 3.716 | 3.716 | 3.598 | 3.657 | 33,266,480 | -0.07(-1.75%) |
Mar 07, 2014 | 3.815 | 3.818 | 3.697 | 3.722 | 23,543,014 | -0.10(-2.73%) |
Mar 06, 2014 | 3.764 | 3.858 | 3.764 | 3.827 | 32,114,686 | +0.09(+2.42%) |
Mar 05, 2014 | 3.725 | 3.756 | 3.666 | 3.736 | 36,379,464 | +0.02(+0.61%) |
Mar 04, 2014 | 3.705 | 3.750 | 3.651 | 3.714 | 29,663,900 | +0.07(+1.86%) |
Mar 03, 2014 | 3.716 | 3.719 | 3.609 | 3.646 | 29,248,980 | -0.12(-3.15%) |
Feb 28, 2014 | 3.813 | 3.814 | 3.733 | 3.764 | 29,394,300 | -0.06(-1.55%) |
Feb 27, 2014 | 3.736 | 3.832 | 3.728 | 3.824 | 30,113,086 | +0.12(+3.12%) |
Feb 26, 2014 | 3.728 | 3.736 | 3.684 | 3.708 | 27,486,204 | -0.02(-0.61%) |
Feb 25, 2014 | 3.762 | 3.770 | 3.722 | 3.731 | 23,918,008 | -0.01(-0.30%) |
Feb 24, 2014 | 3.750 | 3.796 | 3.714 | 3.742 | 30,319,618 | +0.03(+0.76%) |
Feb 21, 2014 | 3.702 | 3.736 | 3.690 | 3.714 | 39,831,776 | +0.03(+0.77%) |
Feb 20, 2014 | 3.711 | 3.731 | 3.620 | 3.685 | 35,198,404 | +0.05(+1.40%) |
Feb 19, 2014 | 3.572 | 3.674 | 3.572 | 3.634 | 39,911,060 | -0.03(-0.69%) |
Feb 18, 2014 | 3.694 | 3.728 | 3.651 | 3.660 | 38,893,072 | -0.05(-1.45%) |
Feb 14, 2014 | 3.677 | 3.714 | 3.714 | 3.714 | 31,903,686 | +0.02(+0.46%) |
Feb 13, 2014 | 3.606 | 3.711 | 3.603 | 3.697 | 30,001,940 | +0.01(+0.38%) |
Feb 12, 2014 | 3.691 | 3.740 | 3.643 | 3.683 | 36,865,912 | -0.07(-1.81%) |
Feb 11, 2014 | 3.677 | 3.762 | 3.668 | 3.750 | 48,255,644 | +0.02(+0.53%) |
Feb 10, 2014 | 3.745 | 3.750 | 3.694 | 3.731 | 39,436,356 | -0.04(-1.05%) |
Feb 07, 2014 | 3.781 | 3.832 | 3.733 | 3.770 | 62,618,720 | -0.04(-1.11%) |
Feb 06, 2014 | 3.687 | 3.818 | 3.684 | 3.813 | 56,770,424 | +0.16(+4.25%) |
Feb 05, 2014 | 3.632 | 3.671 | 3.589 | 3.657 | 43,053,308 | -0.01(-0.15%) |
Feb 04, 2014 | 3.646 | 3.714 | 3.612 | 3.663 | 103,058,000 | +0.26(+7.64%) |