Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.601 | 4.672 | 4.573 | 4.621 | 42,240,836 | -0.01(-0.30%) |
Apr 29, 2014 | 4.641 | 4.751 | 4.616 | 4.635 | 53,807,200 | -0.01(-0.30%) |
Apr 28, 2014 | 4.604 | 4.661 | 4.579 | 4.649 | 32,169,446 | +0.02(+0.49%) |
Apr 25, 2014 | 4.593 | 4.639 | 4.548 | 4.627 | 79,404,024 | -0.02(-0.37%) |
Apr 24, 2014 | 4.534 | 4.652 | 4.508 | 4.644 | 45,079,820 | +0.13(+2.88%) |
Apr 23, 2014 | 4.480 | 4.534 | 4.437 | 4.514 | 38,637,156 | +0.02(+0.38%) |
Apr 22, 2014 | 4.409 | 4.505 | 4.384 | 4.497 | 31,918,336 | +0.03(+0.57%) |
Apr 21, 2014 | 4.449 | 4.491 | 4.404 | 4.471 | 23,873,496 | +0.02(+0.44%) |
Apr 17, 2014 | 4.333 | 4.452 | 4.452 | 4.452 | 63,611,220 | +0.10(+2.27%) |
Apr 16, 2014 | 4.324 | 4.364 | 4.291 | 4.353 | 32,326,830 | +0.06(+1.52%) |
Apr 15, 2014 | 4.384 | 4.392 | 4.227 | 4.288 | 75,975,488 | -0.13(-3.00%) |
Apr 14, 2014 | 4.454 | 4.454 | 4.392 | 4.421 | 32,144,116 | -0.06(-1.39%) |
Apr 11, 2014 | 4.356 | 4.483 | 4.330 | 4.483 | 49,963,016 | +0.08(+1.86%) |
Apr 10, 2014 | 4.389 | 4.432 | 4.361 | 4.401 | 37,933,744 | +0.03(+0.71%) |
Apr 09, 2014 | 4.347 | 4.398 | 4.291 | 4.370 | 55,956,424 | -0.03(-0.64%) |
Apr 08, 2014 | 4.567 | 4.632 | 4.394 | 4.398 | 119,591,328 | -0.06(-1.46%) |
Apr 07, 2014 | 4.330 | 4.466 | 4.324 | 4.463 | 53,956,524 | +0.16(+3.81%) |
Apr 04, 2014 | 4.423 | 4.466 | 4.282 | 4.299 | 54,666,652 | +0.01(+0.33%) |
Apr 03, 2014 | 4.344 | 4.344 | 4.248 | 4.285 | 49,691,244 | -0.08(-1.88%) |
Apr 02, 2014 | 4.228 | 4.373 | 4.212 | 4.367 | 50,001,052 | +0.13(+3.14%) |
Apr 01, 2014 | 4.240 | 4.262 | 4.186 | 4.234 | 47,384,684 | +0.04(+0.87%) |
Mar 31, 2014 | 4.128 | 4.223 | 4.128 | 4.197 | 49,530,724 | +0.07(+1.64%) |
Mar 28, 2014 | 4.152 | 4.189 | 4.124 | 4.130 | 50,132,804 | -0.01(-0.20%) |
Mar 27, 2014 | 4.087 | 4.180 | 4.084 | 4.138 | 101,803,304 | +0.14(+3.46%) |
Mar 26, 2014 | 3.954 | 4.055 | 3.954 | 4.000 | 49,665,156 | +0.04(+1.00%) |
Mar 25, 2014 | 3.898 | 4.011 | 3.898 | 3.960 | 65,475,012 | +0.04(+1.08%) |
Mar 24, 2014 | 3.819 | 3.940 | 3.801 | 3.918 | 79,830,680 | +0.14(+3.74%) |
Mar 21, 2014 | 3.757 | 3.873 | 3.757 | 3.777 | 73,607,104 | -0.01(-0.37%) |
Mar 20, 2014 | 3.664 | 3.799 | 3.618 | 3.791 | 58,153,536 | +0.13(+3.55%) |
Mar 19, 2014 | 3.658 | 3.729 | 3.632 | 3.661 | 25,679,210 | +0.01(+0.15%) |
Mar 18, 2014 | 3.559 | 3.666 | 3.548 | 3.655 | 41,338,376 | +0.08(+2.21%) |
Mar 17, 2014 | 3.528 | 3.593 | 3.528 | 3.576 | 22,834,244 | +0.09(+2.59%) |
Mar 14, 2014 | 3.560 | 3.562 | 3.480 | 3.486 | 41,813,364 | -0.09(-2.60%) |
Mar 13, 2014 | 3.664 | 3.672 | 3.565 | 3.579 | 24,703,864 | -0.06(-1.78%) |
Mar 12, 2014 | 3.632 | 3.644 | 3.587 | 3.644 | 26,451,350 | -0.01(-0.39%) |
Mar 11, 2014 | 3.703 | 3.734 | 3.649 | 3.658 | 27,575,172 | +0.00(+0.08%) |
Mar 10, 2014 | 3.714 | 3.714 | 3.596 | 3.655 | 33,284,928 | -0.06(-1.75%) |
Mar 07, 2014 | 3.813 | 3.816 | 3.695 | 3.720 | 23,556,070 | -0.10(-2.73%) |
Mar 06, 2014 | 3.762 | 3.856 | 3.762 | 3.825 | 32,132,496 | +0.09(+2.42%) |
Mar 05, 2014 | 3.723 | 3.754 | 3.664 | 3.734 | 36,399,640 | +0.02(+0.61%) |
Mar 04, 2014 | 3.703 | 3.748 | 3.649 | 3.712 | 29,680,350 | +0.07(+1.86%) |
Mar 03, 2014 | 3.714 | 3.717 | 3.607 | 3.644 | 29,265,200 | -0.12(-3.15%) |
Feb 28, 2014 | 3.810 | 3.812 | 3.731 | 3.762 | 29,410,600 | -0.06(-1.55%) |
Feb 27, 2014 | 3.734 | 3.830 | 3.726 | 3.822 | 30,129,786 | +0.12(+3.13%) |
Feb 26, 2014 | 3.726 | 3.734 | 3.682 | 3.706 | 27,501,446 | -0.02(-0.61%) |
Feb 25, 2014 | 3.760 | 3.768 | 3.720 | 3.729 | 23,931,272 | -0.01(-0.30%) |
Feb 24, 2014 | 3.748 | 3.793 | 3.712 | 3.740 | 30,336,432 | +0.03(+0.76%) |
Feb 21, 2014 | 3.700 | 3.734 | 3.688 | 3.712 | 39,853,864 | +0.03(+0.77%) |
Feb 20, 2014 | 3.709 | 3.729 | 3.618 | 3.683 | 35,217,924 | +0.05(+1.40%) |
Feb 19, 2014 | 3.570 | 3.672 | 3.570 | 3.632 | 39,933,192 | -0.03(-0.69%) |
Feb 18, 2014 | 3.692 | 3.726 | 3.649 | 3.658 | 38,914,640 | -0.05(-1.45%) |
Feb 14, 2014 | 3.675 | 3.712 | 3.712 | 3.712 | 31,921,378 | +0.02(+0.46%) |
Feb 13, 2014 | 3.604 | 3.709 | 3.601 | 3.695 | 30,018,578 | +0.01(+0.38%) |
Feb 12, 2014 | 3.689 | 3.738 | 3.641 | 3.680 | 36,886,356 | -0.07(-1.81%) |
Feb 11, 2014 | 3.675 | 3.760 | 3.666 | 3.748 | 48,282,408 | +0.02(+0.53%) |
Feb 10, 2014 | 3.743 | 3.748 | 3.692 | 3.729 | 39,458,228 | -0.04(-1.05%) |
Feb 07, 2014 | 3.779 | 3.830 | 3.731 | 3.768 | 62,653,444 | -0.04(-1.11%) |
Feb 06, 2014 | 3.685 | 3.816 | 3.682 | 3.810 | 56,801,904 | +0.16(+4.25%) |
Feb 05, 2014 | 3.630 | 3.669 | 3.587 | 3.655 | 43,077,180 | -0.01(-0.15%) |
Feb 04, 2014 | 3.644 | 3.712 | 3.610 | 3.661 | 103,115,152 | +0.26(+7.64%) |