Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.400 | 3.570 | 3.390 | 3.540 | 3,570,673 | +0.16(+4.73%) |
Apr 29, 2014 | 3.370 | 3.425 | 3.320 | 3.380 | 3,637,700 | +0.06(+1.81%) |
Apr 28, 2014 | 3.370 | 3.390 | 3.200 | 3.320 | 3,697,706 | +0.06(+1.84%) |
Apr 25, 2014 | 3.350 | 3.390 | 3.260 | 3.260 | 3,051,982 | -0.15(-4.26%) |
Apr 24, 2014 | 3.460 | 3.490 | 3.300 | 3.405 | 2,640,214 | -0.05(-1.30%) |
Apr 23, 2014 | 3.590 | 3.600 | 3.390 | 3.450 | 4,032,151 | -0.13(-3.63%) |
Apr 22, 2014 | 3.370 | 3.590 | 3.370 | 3.580 | 4,187,173 | +0.23(+6.87%) |
Apr 21, 2014 | 3.330 | 3.390 | 3.200 | 3.350 | 3,380,608 | +0.06(+1.82%) |
Apr 17, 2014 | 3.280 | 3.290 | 3.290 | 3.290 | 2,688,100 | -0.03(-0.90%) |
Apr 16, 2014 | 3.230 | 3.330 | 3.169 | 3.320 | 6,955,260 | +0.10(+3.11%) |
Apr 15, 2014 | 3.340 | 3.350 | 3.020 | 3.220 | 9,548,811 | -0.10(-3.01%) |
Apr 14, 2014 | 3.450 | 3.470 | 3.230 | 3.320 | 5,329,766 | -0.05(-1.48%) |
Apr 11, 2014 | 3.510 | 3.590 | 3.350 | 3.370 | 5,927,959 | -0.19(-5.34%) |
Apr 10, 2014 | 3.820 | 3.820 | 3.550 | 3.560 | 5,273,633 | -0.24(-6.32%) |
Apr 09, 2014 | 3.770 | 3.840 | 3.700 | 3.800 | 4,458,108 | +0.07(+1.88%) |
Apr 08, 2014 | 3.670 | 3.750 | 3.600 | 3.730 | 3,875,609 | +0.11(+3.04%) |
Apr 07, 2014 | 3.650 | 3.729 | 3.530 | 3.620 | 5,333,346 | +0.00(+0.00%) |
Apr 04, 2014 | 3.740 | 3.750 | 3.500 | 3.620 | 9,420,066 | +0.04(+1.12%) |
Apr 03, 2014 | 3.700 | 3.730 | 3.530 | 3.580 | 4,744,763 | -0.11(-2.98%) |
Apr 02, 2014 | 3.720 | 3.770 | 3.650 | 3.690 | 5,543,566 | +0.02(+0.54%) |
Apr 01, 2014 | 3.670 | 3.720 | 3.580 | 3.670 | 7,161,030 | +0.13(+3.67%) |
Mar 31, 2014 | 3.430 | 3.650 | 3.430 | 3.540 | 15,516,128 | +0.16(+4.73%) |
Mar 28, 2014 | 3.900 | 3.910 | 3.370 | 3.380 | 22,914,804 | -0.48(-12.44%) |
Mar 27, 2014 | 4.070 | 4.080 | 3.850 | 3.860 | 10,710,434 | -0.04(-1.15%) |
Mar 26, 2014 | 4.460 | 4.500 | 3.870 | 3.905 | 54,373,672 | -2.54(-39.36%) |
Mar 25, 2014 | 6.610 | 6.660 | 6.230 | 6.440 | 5,342,100 | +0.17(+2.71%) |
Mar 24, 2014 | 6.200 | 6.360 | 6.060 | 6.270 | 3,369,311 | -0.02(-0.32%) |
Mar 21, 2014 | 6.510 | 6.610 | 6.180 | 6.290 | 4,100,150 | -0.21(-3.23%) |
Mar 20, 2014 | 6.380 | 6.500 | 6.250 | 6.500 | 2,338,222 | +0.10(+1.56%) |
Mar 19, 2014 | 6.280 | 6.470 | 6.230 | 6.400 | 1,839,309 | +0.11(+1.75%) |
Mar 18, 2014 | 6.170 | 6.360 | 6.150 | 6.290 | 1,201,432 | +0.15(+2.44%) |
Mar 17, 2014 | 6.042 | 6.350 | 6.042 | 6.140 | 1,401,901 | -0.13(-2.07%) |
Mar 14, 2014 | 6.100 | 6.305 | 6.050 | 6.270 | 1,856,331 | +0.14(+2.28%) |
Mar 13, 2014 | 6.280 | 6.350 | 6.100 | 6.130 | 2,780,688 | -0.14(-2.23%) |
Mar 12, 2014 | 6.350 | 6.500 | 6.140 | 6.270 | 5,091,207 | -0.12(-1.88%) |
Mar 11, 2014 | 6.660 | 6.780 | 6.360 | 6.390 | 7,097,270 | -0.28(-4.20%) |
Mar 10, 2014 | 6.760 | 6.840 | 6.610 | 6.670 | 2,962,845 | -0.12(-1.77%) |
Mar 07, 2014 | 6.980 | 6.990 | 6.660 | 6.790 | 2,491,130 | -0.11(-1.59%) |
Mar 06, 2014 | 7.400 | 7.400 | 6.850 | 6.900 | 3,135,147 | -0.49(-6.63%) |
Mar 05, 2014 | 7.390 | 7.580 | 7.330 | 7.390 | 1,737,243 | +0.01(+0.14%) |
Mar 04, 2014 | 7.240 | 7.510 | 7.170 | 7.380 | 2,487,603 | +0.21(+2.93%) |
Mar 03, 2014 | 6.940 | 7.190 | 6.800 | 7.170 | 1,855,524 | +0.11(+1.56%) |
Feb 28, 2014 | 7.330 | 7.480 | 6.935 | 7.060 | 3,071,798 | -0.24(-3.29%) |
Feb 27, 2014 | 7.280 | 7.350 | 7.180 | 7.300 | 2,085,919 | +0.02(+0.27%) |
Feb 26, 2014 | 7.050 | 7.410 | 6.970 | 7.280 | 4,577,026 | +0.24(+3.41%) |
Feb 25, 2014 | 6.900 | 7.070 | 6.900 | 7.040 | 1,838,242 | +0.11(+1.59%) |
Feb 24, 2014 | 7.020 | 7.070 | 6.900 | 6.930 | 1,732,397 | -0.09(-1.28%) |
Feb 21, 2014 | 6.960 | 7.130 | 6.380 | 7.020 | 5,245,200 | -0.14(-1.96%) |
Feb 20, 2014 | 7.160 | 7.260 | 6.973 | 7.160 | 2,713,171 | -0.02(-0.28%) |
Feb 19, 2014 | 7.240 | 7.320 | 7.100 | 7.180 | 2,195,170 | -0.10(-1.37%) |
Feb 18, 2014 | 7.270 | 7.340 | 7.210 | 7.280 | 1,923,555 | +0.07(+0.97%) |
Feb 14, 2014 | 7.290 | 7.210 | 7.210 | 7.210 | 1,595,700 | -0.07(-0.96%) |
Feb 13, 2014 | 7.180 | 7.370 | 7.110 | 7.280 | 1,740,580 | +0.00(+0.00%) |
Feb 12, 2014 | 7.270 | 7.370 | 7.167 | 7.280 | 3,568,609 | +0.02(+0.28%) |
Feb 11, 2014 | 7.310 | 7.430 | 7.190 | 7.260 | 1,615,365 | -0.01(-0.14%) |
Feb 10, 2014 | 7.160 | 7.390 | 7.021 | 7.270 | 2,849,404 | +0.07(+0.97%) |
Feb 07, 2014 | 6.580 | 7.230 | 6.550 | 7.200 | 3,233,154 | +0.60(+9.09%) |
Feb 06, 2014 | 6.540 | 6.670 | 6.450 | 6.600 | 2,036,802 | +0.06(+0.92%) |
Feb 05, 2014 | 6.600 | 6.630 | 6.280 | 6.540 | 2,930,753 | -0.08(-1.21%) |
Feb 04, 2014 | 6.550 | 6.729 | 6.488 | 6.620 | 2,098,220 | +0.09(+1.38%) |