Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.950 | 4.050 | 3.840 | 4.050 | 31,485,760 | +0.10(+2.53%) |
Apr 29, 2014 | 3.870 | 4.000 | 3.820 | 3.950 | 24,038,048 | +0.05(+1.28%) |
Apr 28, 2014 | 4.080 | 4.110 | 3.760 | 3.900 | 44,993,820 | -0.18(-4.41%) |
Apr 25, 2014 | 4.260 | 4.280 | 4.010 | 4.080 | 43,523,920 | -0.27(-6.21%) |
Apr 24, 2014 | 4.640 | 4.660 | 4.200 | 4.350 | 71,209,032 | -0.07(-1.58%) |
Apr 23, 2014 | 4.600 | 4.640 | 4.410 | 4.420 | 53,291,760 | -0.14(-3.07%) |
Apr 22, 2014 | 4.470 | 4.640 | 4.460 | 4.560 | 33,853,088 | +0.09(+2.01%) |
Apr 21, 2014 | 4.330 | 4.550 | 4.330 | 4.470 | 46,407,760 | +0.18(+4.22%) |
Apr 17, 2014 | 4.150 | 4.289 | 4.289 | 4.289 | 39,177,500 | +0.18(+4.36%) |
Apr 16, 2014 | 4.080 | 4.130 | 4.000 | 4.110 | 26,115,192 | +0.10(+2.49%) |
Apr 15, 2014 | 4.060 | 4.060 | 3.790 | 4.010 | 36,616,724 | +0.00(+0.00%) |
Apr 14, 2014 | 4.150 | 4.170 | 3.890 | 4.010 | 29,668,144 | -0.06(-1.47%) |
Apr 11, 2014 | 4.120 | 4.200 | 3.995 | 4.070 | 32,156,262 | +0.00(+0.00%) |
Apr 10, 2014 | 4.400 | 4.400 | 4.050 | 4.070 | 32,725,062 | -0.30(-6.86%) |
Apr 09, 2014 | 4.330 | 4.390 | 4.275 | 4.370 | 24,735,650 | +0.07(+1.63%) |
Apr 08, 2014 | 4.260 | 4.370 | 4.220 | 4.300 | 29,527,400 | +0.11(+2.63%) |
Apr 07, 2014 | 4.260 | 4.340 | 4.110 | 4.190 | 63,118,116 | -0.01(-0.24%) |
Apr 04, 2014 | 4.200 | 4.330 | 4.080 | 4.200 | 38,065,696 | +0.05(+1.20%) |
Apr 03, 2014 | 4.330 | 4.390 | 4.100 | 4.150 | 36,955,540 | -0.17(-3.94%) |
Apr 02, 2014 | 4.400 | 4.540 | 4.320 | 4.320 | 36,274,216 | -0.06(-1.37%) |
Apr 01, 2014 | 4.340 | 4.490 | 4.320 | 4.380 | 32,414,020 | +0.08(+1.86%) |
Mar 31, 2014 | 4.520 | 4.540 | 4.210 | 4.300 | 31,144,464 | -0.12(-2.71%) |
Mar 28, 2014 | 4.670 | 4.670 | 4.260 | 4.420 | 46,037,668 | -0.05(-1.12%) |
Mar 27, 2014 | 4.600 | 4.630 | 4.360 | 4.470 | 55,061,800 | -0.17(-3.66%) |
Mar 26, 2014 | 4.750 | 4.750 | 4.520 | 4.640 | 58,050,544 | -0.20(-4.13%) |
Mar 25, 2014 | 4.750 | 5.080 | 4.750 | 4.840 | 45,282,088 | +0.14(+2.98%) |
Mar 24, 2014 | 4.870 | 4.950 | 4.660 | 4.700 | 34,377,728 | -0.25(-5.05%) |
Mar 21, 2014 | 5.070 | 5.130 | 4.870 | 4.950 | 37,566,588 | -0.13(-2.56%) |
Mar 20, 2014 | 5.120 | 5.275 | 5.010 | 5.080 | 26,756,428 | -0.06(-1.17%) |
Mar 19, 2014 | 5.310 | 5.380 | 5.050 | 5.140 | 36,175,552 | -0.21(-3.93%) |
Mar 18, 2014 | 5.340 | 5.465 | 5.180 | 5.350 | 28,170,140 | +0.01(+0.19%) |
Mar 17, 2014 | 5.580 | 5.590 | 5.330 | 5.340 | 27,642,054 | -0.12(-2.20%) |
Mar 14, 2014 | 5.520 | 5.570 | 5.420 | 5.460 | 17,949,248 | -0.06(-1.09%) |
Mar 13, 2014 | 5.780 | 5.790 | 5.420 | 5.520 | 39,241,248 | -0.27(-4.66%) |
Mar 12, 2014 | 5.650 | 5.870 | 5.500 | 5.790 | 35,810,060 | +0.14(+2.48%) |
Mar 11, 2014 | 5.520 | 5.890 | 5.410 | 5.650 | 44,343,640 | +0.12(+2.17%) |
Mar 10, 2014 | 5.550 | 5.620 | 5.480 | 5.530 | 15,140,026 | -0.05(-0.90%) |
Mar 07, 2014 | 5.570 | 5.630 | 5.480 | 5.580 | 24,970,696 | +0.07(+1.27%) |
Mar 06, 2014 | 5.650 | 5.700 | 5.460 | 5.510 | 26,209,632 | -0.18(-3.16%) |
Mar 05, 2014 | 5.680 | 5.850 | 5.640 | 5.690 | 36,659,324 | +0.04(+0.71%) |
Mar 04, 2014 | 5.460 | 5.740 | 5.430 | 5.650 | 57,664,468 | +0.41(+7.82%) |
Mar 03, 2014 | 5.050 | 5.260 | 4.920 | 5.240 | 31,843,696 | +0.18(+3.56%) |
Feb 28, 2014 | 5.230 | 5.320 | 4.910 | 5.060 | 34,578,280 | -0.15(-2.88%) |
Feb 27, 2014 | 5.210 | 5.240 | 5.080 | 5.210 | 30,454,136 | -0.03(-0.57%) |
Feb 26, 2014 | 5.110 | 5.340 | 5.090 | 5.240 | 30,239,070 | +0.16(+3.15%) |
Feb 25, 2014 | 5.000 | 5.220 | 4.960 | 5.080 | 32,883,980 | +0.08(+1.60%) |
Feb 24, 2014 | 4.990 | 5.070 | 4.975 | 5.000 | 18,799,544 | +0.00(+0.00%) |
Feb 21, 2014 | 5.070 | 5.080 | 4.930 | 5.000 | 26,685,868 | -0.09(-1.77%) |
Feb 20, 2014 | 5.070 | 5.110 | 4.970 | 5.090 | 21,521,756 | +0.02(+0.39%) |
Feb 19, 2014 | 5.090 | 5.140 | 5.010 | 5.070 | 35,485,864 | -0.08(-1.55%) |
Feb 18, 2014 | 4.890 | 5.160 | 4.880 | 5.150 | 46,009,096 | +0.28(+5.75%) |
Feb 14, 2014 | 4.800 | 4.870 | 4.870 | 4.870 | 51,835,400 | +0.11(+2.31%) |
Feb 13, 2014 | 4.720 | 4.810 | 4.620 | 4.760 | 35,377,036 | -0.04(-0.83%) |
Feb 12, 2014 | 4.620 | 4.920 | 4.580 | 4.800 | 73,568,864 | +0.17(+3.67%) |
Feb 11, 2014 | 4.500 | 4.670 | 4.500 | 4.630 | 20,277,092 | +0.07(+1.54%) |
Feb 10, 2014 | 4.670 | 4.760 | 4.540 | 4.560 | 36,810,168 | +0.03(+0.66%) |
Feb 07, 2014 | 4.440 | 4.600 | 4.400 | 4.530 | 27,091,882 | +0.06(+1.34%) |
Feb 06, 2014 | 4.470 | 4.550 | 4.380 | 4.470 | 27,136,672 | +0.01(+0.22%) |
Feb 05, 2014 | 4.520 | 4.595 | 4.370 | 4.460 | 39,935,444 | -0.13(-2.83%) |
Feb 04, 2014 | 4.700 | 4.970 | 4.490 | 4.590 | 88,496,488 | +0.10(+2.23%) |