Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.421 | 4.426 | 4.367 | 4.376 | 32,235,432 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.444 | 4.378 | 4.428 | 18,046,598 | +0.01(+0.21%) |
Apr 28, 2014 | 4.473 | 4.497 | 4.364 | 4.419 | 23,924,998 | -0.02(-0.43%) |
Apr 25, 2014 | 4.554 | 4.596 | 4.430 | 4.438 | 33,090,854 | -0.13(-2.75%) |
Apr 24, 2014 | 4.554 | 4.611 | 4.554 | 4.563 | 41,293,932 | +0.04(+0.89%) |
Apr 23, 2014 | 4.478 | 4.535 | 4.471 | 4.523 | 27,523,094 | +0.05(+1.17%) |
Apr 22, 2014 | 4.440 | 4.499 | 4.416 | 4.471 | 26,863,900 | +0.04(+0.86%) |
Apr 21, 2014 | 4.400 | 4.445 | 4.371 | 4.433 | 12,346,099 | +0.04(+0.81%) |
Apr 17, 2014 | 4.364 | 4.397 | 4.397 | 4.397 | 16,200,565 | +0.02(+0.38%) |
Apr 16, 2014 | 4.393 | 4.397 | 4.325 | 4.381 | 24,732,422 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.395 | 4.303 | 4.371 | 32,114,908 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.357 | 4.293 | 4.340 | 30,617,426 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.388 | 4.236 | 4.293 | 37,260,040 | -0.06(-1.41%) |
Apr 10, 2014 | 4.445 | 4.506 | 4.340 | 4.355 | 39,151,228 | -0.11(-2.44%) |
Apr 09, 2014 | 4.490 | 4.528 | 4.428 | 4.464 | 44,491,752 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,521,520 | +0.15(+3.57%) |
Apr 07, 2014 | 4.303 | 4.397 | 4.279 | 4.314 | 45,110,204 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.280 | 4.300 | 38,834,532 | -0.14(-3.10%) |
Apr 03, 2014 | 4.400 | 4.545 | 4.397 | 4.438 | 63,222,028 | +0.05(+1.08%) |
Apr 02, 2014 | 4.419 | 4.428 | 4.371 | 4.390 | 25,308,236 | -0.03(-0.64%) |
Apr 01, 2014 | 4.378 | 4.471 | 4.326 | 4.419 | 69,184,056 | +0.18(+4.13%) |
Mar 31, 2014 | 4.248 | 4.286 | 4.218 | 4.243 | 28,849,180 | +0.00(+0.06%) |
Mar 28, 2014 | 4.208 | 4.267 | 4.196 | 4.241 | 42,084,148 | +0.03(+0.62%) |
Mar 27, 2014 | 4.262 | 4.298 | 4.166 | 4.215 | 56,770,120 | -0.06(-1.33%) |
Mar 26, 2014 | 4.412 | 4.494 | 4.234 | 4.272 | 58,780,116 | -0.10(-2.28%) |
Mar 25, 2014 | 4.419 | 4.423 | 4.338 | 4.371 | 32,084,366 | +0.00(+0.00%) |
Mar 24, 2014 | 4.395 | 4.430 | 4.307 | 4.371 | 32,297,966 | -0.02(-0.49%) |
Mar 21, 2014 | 4.438 | 4.473 | 4.374 | 4.393 | 59,736,188 | -0.01(-0.16%) |
Mar 20, 2014 | 4.374 | 4.438 | 4.355 | 4.400 | 20,215,978 | +0.00(+0.08%) |
Mar 19, 2014 | 4.355 | 4.480 | 4.343 | 4.396 | 38,637,352 | +0.07(+1.73%) |
Mar 18, 2014 | 4.239 | 4.350 | 4.220 | 4.321 | 30,987,074 | +0.10(+2.36%) |
Mar 17, 2014 | 4.234 | 4.265 | 4.217 | 4.222 | 31,601,730 | +0.00(+0.00%) |
Mar 14, 2014 | 4.160 | 4.260 | 4.160 | 4.222 | 48,543,664 | +0.02(+0.45%) |
Mar 13, 2014 | 4.350 | 4.367 | 4.182 | 4.203 | 40,643,032 | -0.14(-3.17%) |
Mar 12, 2014 | 4.307 | 4.367 | 4.291 | 4.340 | 25,258,552 | +0.01(+0.27%) |
Mar 11, 2014 | 4.307 | 4.367 | 4.293 | 4.329 | 31,361,374 | +0.04(+1.00%) |
Mar 10, 2014 | 4.336 | 4.355 | 4.267 | 4.286 | 31,747,964 | -0.06(-1.47%) |
Mar 07, 2014 | 4.374 | 4.381 | 4.316 | 4.350 | 28,327,168 | -0.00(-0.11%) |
Mar 06, 2014 | 4.423 | 4.447 | 4.348 | 4.355 | 30,614,536 | -0.06(-1.39%) |
Mar 05, 2014 | 4.374 | 4.419 | 4.355 | 4.416 | 25,420,230 | +0.04(+0.87%) |
Mar 04, 2014 | 4.355 | 4.407 | 4.348 | 4.378 | 27,471,082 | +0.05(+1.04%) |
Mar 03, 2014 | 4.258 | 4.333 | 4.220 | 4.333 | 39,669,596 | -0.02(-0.49%) |
Feb 28, 2014 | 4.359 | 4.402 | 4.293 | 4.355 | 33,944,528 | -0.03(-0.65%) |
Feb 27, 2014 | 4.433 | 4.478 | 4.371 | 4.383 | 41,022,804 | -0.05(-1.12%) |
Feb 26, 2014 | 4.430 | 4.497 | 4.419 | 4.433 | 38,041,240 | -0.01(-0.16%) |
Feb 25, 2014 | 4.454 | 4.473 | 4.393 | 4.440 | 25,559,632 | -0.02(-0.45%) |
Feb 24, 2014 | 4.394 | 4.493 | 4.367 | 4.460 | 42,727,980 | +0.06(+1.45%) |
Feb 21, 2014 | 4.422 | 4.479 | 4.368 | 4.396 | 47,809,636 | -0.03(-0.75%) |
Feb 20, 2014 | 4.288 | 4.438 | 4.281 | 4.429 | 42,180,824 | +0.15(+3.53%) |
Feb 19, 2014 | 4.222 | 4.316 | 4.203 | 4.278 | 47,732,524 | +0.06(+1.34%) |
Feb 18, 2014 | 4.227 | 4.241 | 4.186 | 4.222 | 45,465,984 | -0.00(-0.06%) |
Feb 14, 2014 | 4.057 | 4.224 | 4.224 | 4.224 | 86,655,216 | +0.13(+3.17%) |
Feb 13, 2014 | 4.069 | 4.118 | 3.998 | 4.095 | 95,696,656 | +0.15(+3.70%) |
Feb 12, 2014 | 3.845 | 3.913 | 3.845 | 3.948 | 78,354,128 | +0.12(+3.02%) |
Feb 11, 2014 | 3.776 | 3.842 | 3.757 | 3.833 | 24,947,920 | +0.08(+2.07%) |
Feb 10, 2014 | 3.738 | 3.804 | 3.735 | 3.755 | 34,372,928 | +0.01(+0.31%) |
Feb 07, 2014 | 3.698 | 3.748 | 3.665 | 3.743 | 16,680,128 | +0.05(+1.47%) |
Feb 06, 2014 | 3.646 | 3.698 | 3.642 | 3.689 | 17,778,018 | +0.05(+1.30%) |
Feb 05, 2014 | 3.649 | 3.661 | 3.613 | 3.642 | 22,739,146 | -0.03(-0.90%) |
Feb 04, 2014 | 3.651 | 3.682 | 3.632 | 3.675 | 29,752,272 | +0.02(+0.58%) |