Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.120 | 4.220 | 4.050 | 4.150 | 210,114 | +0.00(+0.00%) |
Apr 29, 2014 | 3.910 | 4.150 | 3.910 | 4.150 | 206,461 | +0.27(+6.96%) |
Apr 28, 2014 | 3.990 | 3.990 | 3.873 | 3.880 | 139,524 | -0.11(-2.76%) |
Apr 25, 2014 | 3.950 | 3.990 | 3.860 | 3.990 | 122,879 | +0.09(+2.31%) |
Apr 24, 2014 | 3.890 | 4.010 | 3.851 | 3.900 | 141,113 | -0.06(-1.52%) |
Apr 23, 2014 | 3.910 | 3.990 | 3.840 | 3.960 | 146,216 | +0.05(+1.28%) |
Apr 22, 2014 | 3.770 | 3.910 | 3.720 | 3.910 | 246,326 | +0.15(+3.99%) |
Apr 21, 2014 | 3.800 | 3.810 | 3.660 | 3.760 | 113,931 | -0.02(-0.53%) |
Apr 17, 2014 | 3.870 | 3.780 | 3.780 | 3.780 | 114,500 | -0.12(-3.08%) |
Apr 16, 2014 | 3.910 | 3.970 | 3.842 | 3.900 | 43,751 | +0.01(+0.26%) |
Apr 15, 2014 | 3.870 | 3.910 | 3.790 | 3.890 | 143,061 | -0.08(-2.02%) |
Apr 14, 2014 | 3.900 | 4.080 | 3.860 | 3.970 | 257,582 | +0.19(+5.03%) |
Apr 11, 2014 | 3.790 | 3.850 | 3.758 | 3.780 | 175,640 | -0.05(-1.31%) |
Apr 10, 2014 | 4.010 | 4.030 | 3.830 | 3.830 | 148,854 | -0.12(-3.04%) |
Apr 09, 2014 | 3.870 | 4.040 | 3.800 | 3.950 | 152,430 | +0.01(+0.25%) |
Apr 08, 2014 | 3.910 | 3.950 | 3.840 | 3.940 | 264,446 | +0.11(+2.87%) |
Apr 07, 2014 | 3.940 | 4.030 | 3.800 | 3.830 | 417,770 | -0.11(-2.79%) |
Apr 04, 2014 | 3.980 | 4.000 | 3.910 | 3.940 | 262,246 | +0.09(+2.34%) |
Apr 03, 2014 | 3.870 | 3.930 | 3.840 | 3.850 | 320,062 | -0.05(-1.28%) |
Apr 02, 2014 | 3.870 | 3.970 | 3.850 | 3.900 | 244,572 | +0.17(+4.56%) |
Apr 01, 2014 | 3.740 | 3.800 | 3.700 | 3.730 | 171,098 | +0.06(+1.63%) |
Mar 31, 2014 | 3.700 | 3.760 | 3.660 | 3.670 | 221,805 | -0.04(-1.08%) |
Mar 28, 2014 | 3.600 | 3.780 | 3.590 | 3.710 | 142,373 | +0.10(+2.77%) |
Mar 27, 2014 | 3.450 | 3.750 | 3.410 | 3.610 | 245,277 | +0.03(+0.84%) |
Mar 26, 2014 | 3.750 | 3.790 | 3.580 | 3.580 | 284,400 | -0.15(-4.02%) |
Mar 25, 2014 | 3.730 | 3.820 | 3.695 | 3.730 | 285,074 | +0.04(+1.08%) |
Mar 24, 2014 | 3.820 | 3.820 | 3.630 | 3.690 | 337,415 | -0.16(-4.16%) |
Mar 21, 2014 | 3.960 | 4.000 | 3.820 | 3.850 | 339,427 | +0.01(+0.26%) |
Mar 20, 2014 | 3.620 | 3.960 | 3.610 | 3.840 | 648,936 | +0.24(+6.67%) |
Mar 19, 2014 | 3.890 | 3.920 | 3.571 | 3.600 | 861,193 | -0.24(-6.25%) |
Mar 18, 2014 | 3.950 | 4.170 | 3.800 | 3.840 | 875,975 | -0.22(-5.42%) |
Mar 17, 2014 | 4.690 | 4.720 | 4.060 | 4.060 | 1,059,029 | -0.68(-14.35%) |
Mar 14, 2014 | 4.650 | 4.790 | 4.610 | 4.740 | 393,520 | +0.15(+3.27%) |
Mar 13, 2014 | 4.370 | 4.600 | 4.340 | 4.590 | 299,994 | +0.23(+5.28%) |
Mar 12, 2014 | 4.360 | 4.400 | 4.285 | 4.360 | 117,507 | +0.13(+3.07%) |
Mar 11, 2014 | 4.300 | 4.390 | 4.210 | 4.230 | 228,158 | +0.03(+0.71%) |
Mar 10, 2014 | 4.260 | 4.290 | 4.150 | 4.200 | 132,608 | -0.10(-2.33%) |
Mar 07, 2014 | 4.280 | 4.360 | 4.240 | 4.300 | 124,058 | -0.13(-2.93%) |
Mar 06, 2014 | 4.400 | 4.450 | 4.380 | 4.430 | 98,966 | +0.06(+1.37%) |
Mar 05, 2014 | 4.380 | 4.470 | 4.310 | 4.370 | 213,682 | -0.04(-0.91%) |
Mar 04, 2014 | 4.410 | 4.480 | 4.370 | 4.410 | 127,409 | -0.01(-0.23%) |
Mar 03, 2014 | 4.490 | 4.640 | 4.420 | 4.420 | 333,030 | +0.12(+2.79%) |
Feb 28, 2014 | 4.340 | 4.370 | 4.240 | 4.300 | 146,347 | +0.02(+0.47%) |
Feb 27, 2014 | 4.250 | 4.450 | 4.240 | 4.280 | 221,592 | +0.04(+0.94%) |
Feb 26, 2014 | 4.360 | 4.410 | 4.220 | 4.240 | 264,041 | -0.17(-3.85%) |
Feb 25, 2014 | 4.490 | 4.510 | 4.382 | 4.410 | 275,648 | -0.12(-2.65%) |
Feb 24, 2014 | 4.620 | 4.650 | 4.520 | 4.530 | 237,267 | -0.03(-0.66%) |
Feb 21, 2014 | 4.600 | 4.600 | 4.380 | 4.560 | 301,411 | -0.02(-0.44%) |
Feb 20, 2014 | 4.250 | 4.620 | 4.220 | 4.580 | 316,655 | +0.35(+8.27%) |
Feb 19, 2014 | 4.460 | 4.560 | 4.200 | 4.230 | 551,894 | -0.36(-7.84%) |
Feb 18, 2014 | 4.640 | 4.690 | 4.480 | 4.590 | 516,558 | -0.01(-0.22%) |
Feb 14, 2014 | 4.560 | 4.600 | 4.600 | 4.600 | 428,400 | +0.19(+4.31%) |
Feb 13, 2014 | 4.140 | 4.470 | 4.140 | 4.410 | 274,048 | +0.25(+6.01%) |
Feb 12, 2014 | 4.500 | 4.530 | 4.160 | 4.160 | 339,217 | -0.32(-7.14%) |
Feb 11, 2014 | 4.340 | 4.570 | 4.277 | 4.480 | 555,165 | +0.24(+5.66%) |
Feb 10, 2014 | 4.210 | 4.420 | 4.210 | 4.240 | 457,971 | +0.09(+2.17%) |
Feb 07, 2014 | 3.880 | 4.170 | 3.870 | 4.150 | 429,178 | +0.31(+8.07%) |
Feb 06, 2014 | 3.830 | 3.900 | 3.750 | 3.840 | 130,165 | +0.05(+1.32%) |
Feb 05, 2014 | 3.880 | 3.950 | 3.780 | 3.790 | 133,416 | +0.00(+0.00%) |
Feb 04, 2014 | 3.650 | 3.820 | 3.650 | 3.790 | 142,965 | +0.11(+2.99%) |