Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.090 | 4.450 | 3.960 | 4.420 | 545,830 | +0.30(+7.28%) |
Apr 29, 2014 | 3.980 | 4.190 | 3.915 | 4.120 | 309,620 | +0.18(+4.57%) |
Apr 28, 2014 | 3.870 | 4.045 | 3.790 | 3.940 | 471,756 | +0.10(+2.60%) |
Apr 25, 2014 | 4.070 | 4.071 | 3.830 | 3.840 | 461,177 | -0.27(-6.57%) |
Apr 24, 2014 | 4.060 | 4.125 | 3.820 | 4.110 | 531,270 | +0.09(+2.24%) |
Apr 23, 2014 | 4.270 | 4.270 | 3.990 | 4.020 | 530,939 | -0.26(-6.07%) |
Apr 22, 2014 | 3.840 | 4.400 | 3.840 | 4.280 | 984,136 | +0.46(+12.04%) |
Apr 21, 2014 | 3.850 | 3.860 | 3.670 | 3.820 | 349,481 | -0.01(-0.26%) |
Apr 17, 2014 | 3.620 | 3.830 | 3.830 | 3.830 | 421,700 | +0.21(+5.80%) |
Apr 16, 2014 | 3.440 | 3.640 | 3.360 | 3.620 | 350,023 | +0.22(+6.47%) |
Apr 15, 2014 | 3.680 | 3.750 | 3.360 | 3.400 | 1,271,251 | -0.25(-6.85%) |
Apr 14, 2014 | 3.700 | 3.790 | 3.512 | 3.650 | 407,400 | +0.02(+0.55%) |
Apr 11, 2014 | 3.790 | 3.910 | 3.600 | 3.630 | 500,946 | -0.22(-5.71%) |
Apr 10, 2014 | 4.240 | 4.260 | 3.840 | 3.850 | 707,379 | -0.41(-9.62%) |
Apr 09, 2014 | 4.170 | 4.330 | 4.110 | 4.260 | 354,323 | +0.08(+1.91%) |
Apr 08, 2014 | 4.050 | 4.240 | 3.913 | 4.180 | 405,264 | +0.12(+2.96%) |
Apr 07, 2014 | 4.030 | 4.190 | 3.900 | 4.060 | 664,033 | -0.01(-0.25%) |
Apr 04, 2014 | 4.340 | 4.400 | 4.000 | 4.070 | 612,405 | -0.18(-4.24%) |
Apr 03, 2014 | 4.430 | 4.490 | 4.140 | 4.250 | 767,406 | -0.19(-4.28%) |
Apr 02, 2014 | 4.210 | 4.450 | 4.210 | 4.440 | 699,624 | +0.24(+5.71%) |
Apr 01, 2014 | 4.410 | 4.480 | 4.150 | 4.200 | 1,269,341 | -0.16(-3.67%) |
Mar 31, 2014 | 4.330 | 4.465 | 4.140 | 4.360 | 1,200,088 | +0.29(+7.13%) |
Mar 28, 2014 | 3.870 | 4.400 | 3.870 | 4.070 | 1,059,140 | +0.21(+5.44%) |
Mar 27, 2014 | 4.010 | 4.080 | 3.770 | 3.860 | 339,594 | -0.13(-3.26%) |
Mar 26, 2014 | 4.040 | 4.100 | 3.860 | 3.990 | 406,712 | +0.00(+0.00%) |
Mar 25, 2014 | 4.030 | 4.200 | 3.920 | 3.990 | 342,105 | +0.00(+0.00%) |
Mar 24, 2014 | 4.140 | 4.140 | 3.800 | 3.990 | 337,172 | -0.13(-3.16%) |
Mar 21, 2014 | 4.100 | 4.150 | 3.965 | 4.120 | 834,464 | +0.02(+0.49%) |
Mar 20, 2014 | 4.020 | 4.221 | 3.980 | 4.100 | 487,341 | +0.08(+1.99%) |
Mar 19, 2014 | 4.020 | 4.090 | 3.850 | 4.020 | 459,346 | +0.01(+0.25%) |
Mar 18, 2014 | 3.690 | 4.031 | 3.690 | 4.010 | 440,105 | +0.32(+8.67%) |
Mar 17, 2014 | 3.760 | 3.770 | 3.660 | 3.690 | 277,866 | -0.07(-1.86%) |
Mar 14, 2014 | 3.630 | 3.795 | 3.550 | 3.760 | 410,624 | +0.10(+2.73%) |
Mar 13, 2014 | 3.800 | 3.900 | 3.540 | 3.660 | 637,023 | -0.13(-3.43%) |
Mar 12, 2014 | 3.910 | 4.010 | 3.730 | 3.790 | 654,953 | -0.16(-4.05%) |
Mar 11, 2014 | 4.010 | 4.080 | 3.790 | 3.950 | 980,108 | -0.11(-2.71%) |
Mar 10, 2014 | 4.060 | 4.120 | 3.970 | 4.060 | 551,425 | -0.02(-0.49%) |
Mar 07, 2014 | 4.000 | 4.190 | 3.920 | 4.080 | 812,543 | +0.12(+3.16%) |
Mar 06, 2014 | 4.000 | 4.020 | 3.800 | 3.955 | 816,536 | -0.04(-1.12%) |
Mar 05, 2014 | 3.890 | 4.110 | 3.750 | 4.000 | 888,387 | +0.10(+2.56%) |
Mar 04, 2014 | 3.420 | 3.990 | 3.400 | 3.900 | 1,598,931 | +0.53(+15.73%) |
Mar 03, 2014 | 3.260 | 3.420 | 3.150 | 3.370 | 310,376 | +0.09(+2.74%) |
Feb 28, 2014 | 3.460 | 3.470 | 3.230 | 3.280 | 427,170 | -0.22(-6.29%) |
Feb 27, 2014 | 3.380 | 3.510 | 3.300 | 3.500 | 226,910 | +0.10(+2.94%) |
Feb 26, 2014 | 3.390 | 3.580 | 3.340 | 3.400 | 304,041 | +0.03(+0.89%) |
Feb 25, 2014 | 3.430 | 3.490 | 3.348 | 3.370 | 130,591 | -0.05(-1.46%) |
Feb 24, 2014 | 3.420 | 3.630 | 3.370 | 3.420 | 380,376 | +0.05(+1.48%) |
Feb 21, 2014 | 3.390 | 3.410 | 3.250 | 3.370 | 362,391 | +0.01(+0.30%) |
Feb 20, 2014 | 3.150 | 3.410 | 3.130 | 3.360 | 316,046 | +0.23(+7.35%) |
Feb 19, 2014 | 3.290 | 3.360 | 3.130 | 3.130 | 253,208 | -0.19(-5.72%) |
Feb 18, 2014 | 3.110 | 3.400 | 3.060 | 3.320 | 402,916 | +0.23(+7.44%) |
Feb 14, 2014 | 3.240 | 3.090 | 3.090 | 3.090 | 169,100 | -0.19(-5.79%) |
Feb 13, 2014 | 3.030 | 3.300 | 3.020 | 3.280 | 380,365 | +0.23(+7.54%) |
Feb 12, 2014 | 3.060 | 3.250 | 3.000 | 3.050 | 1,580,293 | +0.01(+0.33%) |
Feb 11, 2014 | 3.090 | 3.180 | 3.030 | 3.040 | 174,624 | -0.05(-1.62%) |
Feb 10, 2014 | 3.100 | 3.160 | 3.000 | 3.090 | 271,808 | +0.00(+0.00%) |
Feb 07, 2014 | 3.030 | 3.220 | 2.970 | 3.090 | 245,300 | +0.07(+2.32%) |
Feb 06, 2014 | 3.040 | 3.090 | 2.980 | 3.020 | 155,825 | -0.02(-0.66%) |
Feb 05, 2014 | 3.060 | 3.060 | 2.750 | 3.040 | 482,559 | -0.02(-0.65%) |
Feb 04, 2014 | 3.020 | 3.175 | 2.975 | 3.060 | 521,159 | +0.03(+0.99%) |