Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.823 | 3.904 | 3.787 | 3.886 | 4,816,648 | +0.04(+1.05%) |
Apr 29, 2014 | 3.774 | 3.877 | 3.774 | 3.846 | 2,437,883 | +0.07(+1.91%) |
Apr 28, 2014 | 3.859 | 3.873 | 3.753 | 3.774 | 4,588,645 | -0.06(-1.53%) |
Apr 25, 2014 | 3.904 | 3.940 | 3.819 | 3.832 | 2,265,631 | -0.07(-1.85%) |
Apr 24, 2014 | 3.940 | 3.958 | 3.877 | 3.904 | 2,518,831 | -0.00(-0.12%) |
Apr 23, 2014 | 3.963 | 3.981 | 3.900 | 3.909 | 2,538,880 | -0.07(-1.70%) |
Apr 22, 2014 | 4.017 | 4.017 | 3.940 | 3.976 | 3,244,468 | -0.02(-0.45%) |
Apr 21, 2014 | 3.940 | 4.017 | 3.936 | 3.994 | 4,587,170 | +0.09(+2.31%) |
Apr 17, 2014 | 3.864 | 3.904 | 3.904 | 3.904 | 3,034,202 | +0.02(+0.58%) |
Apr 16, 2014 | 3.819 | 3.895 | 3.805 | 3.882 | 3,194,966 | +0.11(+2.86%) |
Apr 15, 2014 | 3.810 | 3.850 | 3.728 | 3.774 | 5,212,363 | -0.03(-0.71%) |
Apr 14, 2014 | 3.855 | 3.882 | 3.774 | 3.801 | 3,882,517 | -0.01(-0.24%) |
Apr 11, 2014 | 3.823 | 3.882 | 3.783 | 3.810 | 3,573,849 | -0.02(-0.47%) |
Apr 10, 2014 | 3.900 | 3.909 | 3.828 | 3.828 | 4,172,213 | -0.05(-1.28%) |
Apr 09, 2014 | 3.846 | 3.918 | 3.841 | 3.877 | 8,209,853 | +0.05(+1.29%) |
Apr 08, 2014 | 3.832 | 3.864 | 3.787 | 3.828 | 29,403,338 | -0.43(-10.15%) |
Apr 07, 2014 | 4.395 | 4.413 | 4.246 | 4.260 | 2,748,476 | -0.16(-3.57%) |
Apr 04, 2014 | 4.435 | 4.521 | 4.377 | 4.417 | 1,756,150 | +0.01(+0.31%) |
Apr 03, 2014 | 4.517 | 4.517 | 4.393 | 4.404 | 1,513,965 | -0.08(-1.81%) |
Apr 02, 2014 | 4.467 | 4.535 | 4.439 | 4.485 | 2,965,741 | +0.06(+1.32%) |
Apr 01, 2014 | 4.449 | 4.471 | 4.350 | 4.426 | 2,461,998 | -0.00(-0.10%) |
Mar 31, 2014 | 4.548 | 4.548 | 4.381 | 4.431 | 4,262,677 | -0.09(-2.09%) |
Mar 28, 2014 | 4.458 | 4.605 | 4.458 | 4.526 | 1,342,801 | +0.08(+1.72%) |
Mar 27, 2014 | 4.453 | 4.530 | 4.426 | 4.449 | 1,536,024 | -0.01(-0.20%) |
Mar 26, 2014 | 4.661 | 4.665 | 4.449 | 4.458 | 2,076,575 | -0.17(-3.60%) |
Mar 25, 2014 | 4.498 | 4.710 | 4.498 | 4.625 | 3,318,397 | +0.14(+3.22%) |
Mar 24, 2014 | 4.557 | 4.571 | 4.413 | 4.480 | 1,529,215 | -0.07(-1.58%) |
Mar 21, 2014 | 4.566 | 4.643 | 4.544 | 4.553 | 1,517,576 | +0.02(+0.40%) |
Mar 20, 2014 | 4.544 | 4.580 | 4.494 | 4.535 | 768,610 | -0.03(-0.59%) |
Mar 19, 2014 | 4.620 | 4.670 | 4.549 | 4.562 | 1,338,331 | -0.07(-1.55%) |
Mar 18, 2014 | 4.548 | 4.688 | 4.541 | 4.634 | 1,137,111 | +0.10(+2.18%) |
Mar 17, 2014 | 4.530 | 4.589 | 4.521 | 4.535 | 973,529 | +0.03(+0.60%) |
Mar 14, 2014 | 4.467 | 4.557 | 4.458 | 4.508 | 768,770 | +0.02(+0.50%) |
Mar 13, 2014 | 4.562 | 4.616 | 4.426 | 4.485 | 2,292,342 | -0.08(-1.68%) |
Mar 12, 2014 | 4.598 | 4.598 | 4.508 | 4.562 | 1,805,844 | -0.07(-1.55%) |
Mar 11, 2014 | 4.598 | 4.784 | 4.562 | 4.634 | 1,772,395 | +0.03(+0.59%) |
Mar 10, 2014 | 4.638 | 4.656 | 4.562 | 4.607 | 1,200,536 | -0.06(-1.25%) |
Mar 07, 2014 | 4.787 | 4.796 | 4.652 | 4.665 | 1,194,620 | -0.11(-2.36%) |
Mar 06, 2014 | 4.863 | 4.890 | 4.670 | 4.778 | 2,009,817 | -0.07(-1.39%) |
Mar 05, 2014 | 4.809 | 4.890 | 4.782 | 4.845 | 1,296,290 | +0.03(+0.56%) |
Mar 04, 2014 | 4.769 | 4.917 | 4.755 | 4.818 | 2,397,599 | +0.11(+2.39%) |
Mar 03, 2014 | 4.715 | 4.809 | 4.629 | 4.706 | 1,549,266 | -0.05(-1.14%) |
Feb 28, 2014 | 4.665 | 4.935 | 4.661 | 4.760 | 3,123,518 | +0.09(+1.93%) |
Feb 27, 2014 | 4.616 | 4.701 | 4.562 | 4.670 | 1,936,632 | +0.07(+1.47%) |
Feb 26, 2014 | 4.580 | 4.683 | 4.462 | 4.602 | 2,472,136 | +0.02(+0.39%) |
Feb 25, 2014 | 4.589 | 4.625 | 4.526 | 4.584 | 1,069,303 | -0.01(-0.20%) |
Feb 24, 2014 | 4.611 | 4.715 | 4.593 | 4.593 | 2,189,839 | +0.01(+0.30%) |
Feb 21, 2014 | 4.440 | 4.607 | 4.440 | 4.580 | 3,862,481 | +0.15(+3.35%) |
Feb 20, 2014 | 4.327 | 4.440 | 4.318 | 4.431 | 1,754,245 | +0.12(+2.71%) |
Feb 19, 2014 | 4.435 | 4.453 | 4.314 | 4.314 | 2,954,328 | -0.14(-3.23%) |
Feb 18, 2014 | 4.503 | 4.548 | 4.438 | 4.458 | 2,192,733 | -0.03(-0.70%) |
Feb 14, 2014 | 4.503 | 4.489 | 4.489 | 4.489 | 1,735,498 | -0.01(-0.30%) |
Feb 13, 2014 | 4.414 | 4.516 | 4.387 | 4.503 | 1,875,081 | +0.06(+1.40%) |
Feb 12, 2014 | 4.414 | 4.512 | 4.365 | 4.441 | 2,465,821 | +0.02(+0.50%) |
Feb 11, 2014 | 4.325 | 4.507 | 4.271 | 4.418 | 3,407,224 | +0.11(+2.48%) |
Feb 10, 2014 | 4.543 | 4.627 | 4.294 | 4.312 | 5,689,613 | -0.24(-5.37%) |
Feb 07, 2014 | 4.619 | 4.716 | 4.543 | 4.556 | 2,061,995 | -0.05(-1.16%) |
Feb 06, 2014 | 4.463 | 4.650 | 4.463 | 4.610 | 2,772,574 | +0.15(+3.29%) |
Feb 05, 2014 | 4.516 | 4.525 | 4.365 | 4.463 | 4,030,484 | -0.04(-0.89%) |
Feb 04, 2014 | 4.561 | 4.627 | 4.458 | 4.503 | 3,753,447 | -0.05(-1.17%) |