Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.100 | 4.150 | 4.040 | 4.100 | 611,474 | -0.07(-1.68%) |
Apr 29, 2014 | 4.050 | 4.200 | 4.030 | 4.170 | 808,818 | +0.10(+2.46%) |
Apr 28, 2014 | 4.130 | 4.180 | 4.050 | 4.070 | 464,250 | -0.08(-1.93%) |
Apr 25, 2014 | 4.030 | 4.150 | 4.020 | 4.150 | 816,216 | +0.16(+4.01%) |
Apr 24, 2014 | 4.040 | 4.160 | 3.980 | 3.990 | 1,007,255 | -0.12(-2.92%) |
Apr 23, 2014 | 3.960 | 4.210 | 3.940 | 4.110 | 1,515,718 | +0.13(+3.27%) |
Apr 22, 2014 | 3.830 | 3.985 | 3.770 | 3.980 | 1,942,510 | +0.17(+4.46%) |
Apr 21, 2014 | 3.880 | 3.910 | 3.720 | 3.810 | 625,385 | -0.13(-3.30%) |
Apr 17, 2014 | 3.940 | 3.940 | 3.940 | 0 | +0.01(+0.25%) | |
Apr 16, 2014 | 3.900 | 3.970 | 3.830 | 3.930 | 775,951 | +0.09(+2.34%) |
Apr 15, 2014 | 3.910 | 3.960 | 3.710 | 3.840 | 1,027,337 | -0.18(-4.48%) |
Apr 14, 2014 | 3.950 | 4.150 | 3.950 | 4.020 | 825,923 | +0.10(+2.55%) |
Apr 11, 2014 | 4.020 | 4.020 | 3.900 | 3.920 | 1,948,682 | -0.10(-2.49%) |
Apr 10, 2014 | 4.100 | 4.150 | 3.950 | 4.020 | 1,393,780 | -0.06(-1.47%) |
Apr 09, 2014 | 4.010 | 4.120 | 3.950 | 4.080 | 1,583,746 | -0.01(-0.24%) |
Apr 08, 2014 | 4.060 | 4.090 | 3.970 | 4.090 | 1,053,984 | +0.14(+3.54%) |
Apr 07, 2014 | 3.980 | 4.130 | 3.895 | 3.950 | 846,271 | -0.05(-1.25%) |
Apr 04, 2014 | 4.070 | 4.120 | 3.985 | 4.000 | 942,907 | +0.04(+1.01%) |
Apr 03, 2014 | 4.070 | 4.070 | 3.830 | 3.960 | 1,855,252 | -0.22(-5.26%) |
Apr 02, 2014 | 3.910 | 4.200 | 3.910 | 4.180 | 1,644,106 | +0.36(+9.42%) |
Apr 01, 2014 | 3.910 | 3.980 | 3.770 | 3.820 | 774,750 | -0.08(-2.05%) |
Mar 31, 2014 | 4.000 | 4.050 | 3.850 | 3.900 | 1,250,323 | -0.09(-2.26%) |
Mar 28, 2014 | 3.900 | 4.020 | 3.830 | 3.990 | 1,111,825 | +0.05(+1.27%) |
Mar 27, 2014 | 3.690 | 3.940 | 3.660 | 3.940 | 1,654,893 | +0.27(+7.36%) |
Mar 26, 2014 | 4.040 | 4.060 | 3.670 | 3.670 | 1,835,681 | -0.36(-8.93%) |
Mar 25, 2014 | 3.850 | 4.040 | 3.840 | 4.030 | 1,615,456 | +0.22(+5.77%) |
Mar 24, 2014 | 4.100 | 4.100 | 3.795 | 3.810 | 2,599,464 | -0.38(-9.07%) |
Mar 21, 2014 | 4.390 | 4.410 | 4.160 | 4.190 | 15,995,114 | -0.16(-3.68%) |
Mar 20, 2014 | 4.260 | 4.400 | 4.220 | 4.350 | 2,613,749 | +0.05(+1.16%) |
Mar 19, 2014 | 4.510 | 4.520 | 4.230 | 4.300 | 3,118,081 | -0.28(-6.11%) |
Mar 18, 2014 | 4.610 | 4.700 | 4.520 | 4.580 | 7,510,332 | -0.12(-2.55%) |
Mar 17, 2014 | 4.750 | 4.930 | 4.660 | 4.700 | 4,581,017 | -0.01(-0.21%) |
Mar 14, 2014 | 4.720 | 4.770 | 4.580 | 4.710 | 1,626,680 | +0.06(+1.29%) |
Mar 13, 2014 | 4.490 | 4.750 | 4.460 | 4.650 | 4,017,066 | +0.08(+1.75%) |
Mar 12, 2014 | 4.370 | 4.580 | 4.370 | 4.570 | 3,133,218 | +0.18(+4.10%) |
Mar 11, 2014 | 4.370 | 4.430 | 4.250 | 4.390 | 977,065 | +0.06(+1.39%) |
Mar 10, 2014 | 4.420 | 4.500 | 4.270 | 4.330 | 1,282,884 | -0.11(-2.48%) |
Mar 07, 2014 | 4.520 | 4.550 | 4.390 | 4.440 | 1,451,029 | -0.15(-3.27%) |
Mar 06, 2014 | 4.580 | 4.630 | 4.560 | 4.590 | 1,130,307 | +0.02(+0.44%) |
Mar 05, 2014 | 4.500 | 4.620 | 4.490 | 4.570 | 1,460,476 | +0.06(+1.33%) |
Mar 04, 2014 | 4.390 | 4.560 | 4.350 | 4.510 | 913,342 | +0.07(+1.58%) |
Mar 03, 2014 | 4.610 | 4.610 | 4.410 | 4.440 | 2,377,285 | -0.01(-0.22%) |
Feb 28, 2014 | 4.520 | 4.530 | 4.250 | 4.450 | 2,240,472 | -0.03(-0.67%) |
Feb 27, 2014 | 4.460 | 4.650 | 4.460 | 4.480 | 2,081,045 | +0.03(+0.67%) |
Feb 26, 2014 | 4.470 | 4.590 | 4.440 | 4.450 | 1,490,670 | -0.07(-1.55%) |
Feb 25, 2014 | 4.590 | 4.590 | 4.470 | 4.520 | 1,201,711 | -0.07(-1.53%) |
Feb 24, 2014 | 4.560 | 4.640 | 4.460 | 4.590 | 2,034,572 | +0.13(+2.91%) |
Feb 21, 2014 | 4.380 | 4.690 | 4.350 | 4.460 | 3,291,909 | +0.09(+2.06%) |
Feb 20, 2014 | 4.190 | 4.380 | 4.160 | 4.370 | 2,017,595 | +0.23(+5.56%) |
Feb 19, 2014 | 4.190 | 4.310 | 4.140 | 4.140 | 3,706,163 | -0.05(-1.19%) |
Feb 18, 2014 | 4.100 | 4.260 | 4.030 | 4.190 | 2,530,727 | +0.10(+2.44%) |
Feb 14, 2014 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 3.970 | 4.100 | 3.925 | 4.090 | 2,762,152 | +0.10(+2.51%) |
Feb 12, 2014 | 4.180 | 4.180 | 3.950 | 3.990 | 2,380,038 | -0.19(-4.55%) |
Feb 11, 2014 | 4.100 | 4.210 | 4.050 | 4.180 | 4,918,907 | +0.14(+3.47%) |
Feb 10, 2014 | 4.000 | 4.170 | 4.000 | 4.040 | 2,013,793 | +0.08(+2.02%) |
Feb 07, 2014 | 3.850 | 3.960 | 3.820 | 3.960 | 1,327,777 | +0.13(+3.39%) |
Feb 06, 2014 | 3.870 | 3.930 | 3.780 | 3.830 | 726,626 | +0.01(+0.26%) |
Feb 05, 2014 | 3.920 | 3.970 | 3.790 | 3.820 | 1,883,951 | -0.08(-2.05%) |
Feb 04, 2014 | 3.600 | 3.930 | 3.560 | 3.900 | 1,819,561 | +0.23(+6.27%) |