Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.214 | 4.382 | 4.214 | 4.382 | 99,699 | +0.14(+3.34%) |
Apr 29, 2014 | 4.285 | 4.382 | 4.178 | 4.240 | 115,649 | -0.06(-1.44%) |
Apr 28, 2014 | 4.311 | 4.462 | 4.276 | 4.302 | 113,951 | -0.03(-0.61%) |
Apr 25, 2014 | 4.497 | 4.559 | 4.258 | 4.329 | 70,432 | -0.19(-4.12%) |
Apr 24, 2014 | 4.497 | 4.594 | 4.408 | 4.515 | 110,652 | +0.04(+0.79%) |
Apr 23, 2014 | 4.577 | 4.594 | 4.462 | 4.479 | 91,540 | -0.12(-2.50%) |
Apr 22, 2014 | 4.568 | 4.603 | 4.559 | 4.594 | 101,016 | +0.00(+0.00%) |
Apr 21, 2014 | 4.612 | 4.612 | 4.429 | 4.594 | 136,190 | -0.01(-0.19%) |
Apr 17, 2014 | 4.382 | 4.603 | 4.603 | 4.603 | 216,553 | +0.19(+4.42%) |
Apr 16, 2014 | 4.223 | 4.408 | 4.196 | 4.408 | 170,188 | +0.21(+5.06%) |
Apr 15, 2014 | 4.302 | 4.302 | 4.081 | 4.196 | 157,523 | -0.08(-1.86%) |
Apr 14, 2014 | 4.267 | 4.478 | 4.187 | 4.276 | 170,337 | +0.00(+0.00%) |
Apr 11, 2014 | 4.462 | 4.462 | 4.249 | 4.276 | 51,622 | -0.18(-3.98%) |
Apr 10, 2014 | 4.462 | 4.497 | 4.391 | 4.453 | 103,488 | +0.02(+0.40%) |
Apr 09, 2014 | 4.435 | 4.559 | 4.315 | 4.435 | 76,547 | -0.02(-0.40%) |
Apr 08, 2014 | 4.311 | 4.506 | 4.258 | 4.453 | 161,625 | +0.17(+3.93%) |
Apr 07, 2014 | 4.240 | 4.336 | 4.196 | 4.285 | 133,462 | +0.04(+1.04%) |
Apr 04, 2014 | 4.577 | 4.612 | 4.214 | 4.240 | 214,307 | -0.35(-7.71%) |
Apr 03, 2014 | 4.524 | 4.630 | 4.506 | 4.594 | 275,892 | +0.08(+1.76%) |
Apr 02, 2014 | 4.382 | 4.532 | 4.382 | 4.515 | 228,095 | +0.12(+2.82%) |
Apr 01, 2014 | 4.329 | 4.462 | 4.329 | 4.391 | 407,765 | +0.04(+1.02%) |
Mar 31, 2014 | 4.285 | 4.426 | 4.258 | 4.346 | 104,111 | +0.09(+2.08%) |
Mar 28, 2014 | 4.346 | 4.373 | 4.236 | 4.258 | 137,050 | -0.09(-2.04%) |
Mar 27, 2014 | 4.249 | 4.400 | 4.249 | 4.346 | 321,426 | +0.10(+2.29%) |
Mar 26, 2014 | 4.178 | 4.267 | 4.178 | 4.249 | 353,155 | +0.12(+2.78%) |
Mar 25, 2014 | 4.187 | 4.240 | 4.125 | 4.134 | 183,106 | -0.01(-0.21%) |
Mar 24, 2014 | 4.240 | 4.240 | 4.054 | 4.143 | 177,779 | -0.10(-2.30%) |
Mar 21, 2014 | 4.214 | 4.316 | 4.138 | 4.240 | 156,291 | -0.03(-0.62%) |
Mar 20, 2014 | 4.169 | 4.351 | 3.939 | 4.267 | 314,864 | +0.06(+1.37%) |
Mar 19, 2014 | 4.373 | 4.391 | 4.178 | 4.209 | 255,103 | -0.19(-4.33%) |
Mar 18, 2014 | 4.364 | 4.413 | 4.320 | 4.400 | 239,923 | +0.04(+1.02%) |
Mar 17, 2014 | 4.373 | 4.462 | 4.231 | 4.355 | 283,786 | -0.03(-0.61%) |
Mar 14, 2014 | 4.453 | 4.453 | 4.338 | 4.382 | 354,478 | -0.07(-1.59%) |
Mar 13, 2014 | 4.470 | 4.506 | 4.400 | 4.453 | 162,413 | -0.03(-0.59%) |
Mar 12, 2014 | 4.479 | 4.515 | 4.382 | 4.479 | 347,813 | -0.04(-0.78%) |
Mar 11, 2014 | 4.506 | 4.559 | 4.444 | 4.515 | 296,954 | -0.03(-0.58%) |
Mar 10, 2014 | 4.408 | 4.559 | 4.408 | 4.541 | 268,043 | +0.15(+3.43%) |
Mar 07, 2014 | 4.187 | 4.470 | 4.028 | 4.391 | 571,719 | +0.21(+5.08%) |
Mar 06, 2014 | 4.311 | 4.311 | 4.081 | 4.178 | 312,182 | -0.13(-3.08%) |
Mar 05, 2014 | 4.435 | 4.515 | 4.161 | 4.311 | 175,681 | -0.12(-2.79%) |
Mar 04, 2014 | 4.488 | 4.612 | 4.408 | 4.435 | 173,125 | -0.03(-0.60%) |
Mar 03, 2014 | 4.612 | 4.630 | 4.408 | 4.462 | 306,311 | -0.17(-3.63%) |
Feb 28, 2014 | 4.594 | 4.647 | 4.520 | 4.630 | 213,596 | +0.03(+0.58%) |
Feb 27, 2014 | 4.285 | 4.647 | 4.285 | 4.603 | 329,000 | +0.28(+6.56%) |
Feb 26, 2014 | 4.196 | 4.346 | 4.186 | 4.320 | 395,646 | +0.11(+2.52%) |
Feb 25, 2014 | 4.169 | 4.311 | 4.116 | 4.214 | 360,866 | -0.02(-0.42%) |
Feb 24, 2014 | 4.594 | 4.639 | 4.019 | 4.231 | 845,112 | -0.41(-8.78%) |
Feb 21, 2014 | 4.763 | 4.780 | 4.603 | 4.639 | 220,748 | -0.12(-2.60%) |
Feb 20, 2014 | 4.886 | 4.940 | 4.701 | 4.763 | 263,795 | -0.14(-2.89%) |
Feb 19, 2014 | 4.957 | 4.957 | 4.789 | 4.904 | 122,286 | -0.05(-1.07%) |
Feb 18, 2014 | 5.010 | 5.058 | 4.886 | 4.957 | 211,004 | -0.02(-0.36%) |
Feb 14, 2014 | 4.993 | 4.975 | 4.975 | 4.975 | 121,549 | +0.00(+0.00%) |
Feb 13, 2014 | 4.984 | 5.045 | 4.718 | 4.975 | 275,251 | -0.04(-0.88%) |
Feb 12, 2014 | 4.984 | 5.055 | 4.931 | 5.019 | 165,806 | +0.06(+1.25%) |
Feb 11, 2014 | 5.046 | 5.046 | 4.869 | 4.957 | 207,134 | -0.08(-1.58%) |
Feb 10, 2014 | 4.807 | 5.081 | 4.798 | 5.037 | 661,951 | +0.23(+4.79%) |
Feb 07, 2014 | 4.825 | 4.851 | 4.798 | 4.807 | 175,085 | -0.03(-0.55%) |
Feb 06, 2014 | 4.789 | 4.851 | 4.789 | 4.833 | 227,889 | +0.04(+0.74%) |
Feb 05, 2014 | 4.816 | 4.833 | 4.701 | 4.798 | 183,765 | -0.03(-0.55%) |
Feb 04, 2014 | 4.763 | 4.869 | 4.630 | 4.825 | 252,038 | +0.04(+0.93%) |