Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.421 | 4.426 | 4.366 | 4.376 | 32,236,518 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.444 | 4.378 | 4.428 | 18,047,206 | +0.01(+0.21%) |
Apr 28, 2014 | 4.473 | 4.497 | 4.364 | 4.418 | 23,925,804 | -0.02(-0.43%) |
Apr 25, 2014 | 4.554 | 4.596 | 4.430 | 4.437 | 33,091,970 | -0.13(-2.75%) |
Apr 24, 2014 | 4.554 | 4.610 | 4.554 | 4.563 | 41,295,324 | +0.04(+0.89%) |
Apr 23, 2014 | 4.478 | 4.535 | 4.471 | 4.523 | 27,524,022 | +0.05(+1.17%) |
Apr 22, 2014 | 4.440 | 4.499 | 4.416 | 4.471 | 26,864,806 | +0.04(+0.86%) |
Apr 21, 2014 | 4.400 | 4.445 | 4.371 | 4.433 | 12,346,515 | +0.04(+0.81%) |
Apr 17, 2014 | 4.364 | 4.397 | 4.397 | 4.397 | 16,201,112 | +0.02(+0.38%) |
Apr 16, 2014 | 4.392 | 4.397 | 4.325 | 4.381 | 24,733,256 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.395 | 4.302 | 4.371 | 32,115,990 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.357 | 4.293 | 4.340 | 30,618,460 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.388 | 4.236 | 4.293 | 37,261,296 | -0.06(-1.41%) |
Apr 10, 2014 | 4.445 | 4.506 | 4.340 | 4.355 | 39,152,548 | -0.11(-2.44%) |
Apr 09, 2014 | 4.490 | 4.527 | 4.428 | 4.463 | 44,493,252 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,523,188 | +0.15(+3.57%) |
Apr 07, 2014 | 4.302 | 4.397 | 4.279 | 4.314 | 45,111,724 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.280 | 4.300 | 38,835,840 | -0.14(-3.10%) |
Apr 03, 2014 | 4.400 | 4.545 | 4.397 | 4.437 | 63,224,160 | +0.05(+1.08%) |
Apr 02, 2014 | 4.418 | 4.428 | 4.371 | 4.390 | 25,309,088 | -0.03(-0.64%) |
Apr 01, 2014 | 4.378 | 4.471 | 4.326 | 4.418 | 69,186,384 | +0.18(+4.13%) |
Mar 31, 2014 | 4.248 | 4.286 | 4.218 | 4.243 | 28,850,152 | +0.00(+0.06%) |
Mar 28, 2014 | 4.208 | 4.267 | 4.196 | 4.241 | 42,085,564 | +0.03(+0.62%) |
Mar 27, 2014 | 4.262 | 4.298 | 4.166 | 4.215 | 56,772,032 | -0.06(-1.33%) |
Mar 26, 2014 | 4.411 | 4.494 | 4.234 | 4.272 | 58,782,096 | -0.10(-2.28%) |
Mar 25, 2014 | 4.418 | 4.423 | 4.338 | 4.371 | 32,085,448 | +0.00(+0.00%) |
Mar 24, 2014 | 4.395 | 4.430 | 4.307 | 4.371 | 32,299,056 | -0.02(-0.49%) |
Mar 21, 2014 | 4.437 | 4.473 | 4.373 | 4.392 | 59,738,200 | -0.01(-0.16%) |
Mar 20, 2014 | 4.373 | 4.437 | 4.355 | 4.400 | 20,216,660 | +0.00(+0.08%) |
Mar 19, 2014 | 4.355 | 4.480 | 4.343 | 4.396 | 38,638,652 | +0.07(+1.73%) |
Mar 18, 2014 | 4.238 | 4.350 | 4.219 | 4.321 | 30,988,118 | +0.10(+2.36%) |
Mar 17, 2014 | 4.234 | 4.264 | 4.217 | 4.222 | 31,602,796 | +0.00(+0.00%) |
Mar 14, 2014 | 4.160 | 4.260 | 4.160 | 4.222 | 48,545,300 | +0.02(+0.45%) |
Mar 13, 2014 | 4.350 | 4.366 | 4.182 | 4.203 | 40,644,404 | -0.14(-3.17%) |
Mar 12, 2014 | 4.307 | 4.366 | 4.291 | 4.340 | 25,259,404 | +0.01(+0.27%) |
Mar 11, 2014 | 4.307 | 4.366 | 4.293 | 4.328 | 31,362,432 | +0.04(+0.99%) |
Mar 10, 2014 | 4.336 | 4.355 | 4.267 | 4.286 | 31,749,034 | -0.06(-1.47%) |
Mar 07, 2014 | 4.373 | 4.381 | 4.315 | 4.350 | 28,328,122 | -0.00(-0.11%) |
Mar 06, 2014 | 4.423 | 4.447 | 4.347 | 4.355 | 30,615,568 | -0.06(-1.39%) |
Mar 05, 2014 | 4.373 | 4.418 | 4.355 | 4.416 | 25,421,086 | +0.04(+0.87%) |
Mar 04, 2014 | 4.355 | 4.407 | 4.347 | 4.378 | 27,472,008 | +0.05(+1.04%) |
Mar 03, 2014 | 4.257 | 4.333 | 4.219 | 4.333 | 39,670,936 | -0.02(-0.49%) |
Feb 28, 2014 | 4.359 | 4.402 | 4.293 | 4.355 | 33,945,676 | -0.03(-0.65%) |
Feb 27, 2014 | 4.433 | 4.478 | 4.371 | 4.383 | 41,024,188 | -0.05(-1.12%) |
Feb 26, 2014 | 4.430 | 4.497 | 4.418 | 4.433 | 38,042,520 | -0.01(-0.16%) |
Feb 25, 2014 | 4.454 | 4.473 | 4.392 | 4.440 | 25,560,494 | -0.02(-0.45%) |
Feb 24, 2014 | 4.394 | 4.493 | 4.367 | 4.460 | 42,729,428 | +0.06(+1.45%) |
Feb 21, 2014 | 4.422 | 4.479 | 4.368 | 4.396 | 47,811,252 | -0.03(-0.75%) |
Feb 20, 2014 | 4.288 | 4.438 | 4.281 | 4.429 | 42,182,248 | +0.15(+3.53%) |
Feb 19, 2014 | 4.222 | 4.316 | 4.203 | 4.278 | 47,734,140 | +0.06(+1.34%) |
Feb 18, 2014 | 4.226 | 4.241 | 4.186 | 4.222 | 45,467,520 | -0.00(-0.06%) |
Feb 14, 2014 | 4.057 | 4.224 | 4.224 | 4.224 | 86,658,144 | +0.13(+3.17%) |
Feb 13, 2014 | 4.068 | 4.118 | 3.998 | 4.094 | 95,699,888 | +0.15(+3.70%) |
Feb 12, 2014 | 3.844 | 3.913 | 3.844 | 3.948 | 78,356,784 | +0.12(+3.02%) |
Feb 11, 2014 | 3.776 | 3.842 | 3.757 | 3.833 | 24,948,764 | +0.08(+2.07%) |
Feb 10, 2014 | 3.738 | 3.804 | 3.735 | 3.755 | 34,374,092 | +0.01(+0.32%) |
Feb 07, 2014 | 3.698 | 3.748 | 3.665 | 3.743 | 16,680,692 | +0.05(+1.47%) |
Feb 06, 2014 | 3.646 | 3.698 | 3.642 | 3.689 | 17,778,618 | +0.05(+1.30%) |
Feb 05, 2014 | 3.649 | 3.660 | 3.613 | 3.642 | 22,739,914 | -0.03(-0.90%) |
Feb 04, 2014 | 3.651 | 3.682 | 3.632 | 3.675 | 29,753,278 | +0.02(+0.58%) |