Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.834 | 3.916 | 3.798 | 3.898 | 4,802,286 | +0.04(+1.05%) |
Apr 29, 2014 | 3.785 | 3.889 | 3.785 | 3.857 | 2,430,614 | +0.07(+1.91%) |
Apr 28, 2014 | 3.871 | 3.884 | 3.764 | 3.785 | 4,574,963 | -0.06(-1.53%) |
Apr 25, 2014 | 3.916 | 3.952 | 3.830 | 3.844 | 2,258,876 | -0.07(-1.85%) |
Apr 24, 2014 | 3.952 | 3.970 | 3.889 | 3.916 | 2,511,321 | -0.00(-0.12%) |
Apr 23, 2014 | 3.974 | 3.993 | 3.911 | 3.920 | 2,531,310 | -0.07(-1.70%) |
Apr 22, 2014 | 4.029 | 4.029 | 3.952 | 3.988 | 3,234,794 | -0.02(-0.45%) |
Apr 21, 2014 | 3.952 | 4.029 | 3.947 | 4.006 | 4,573,492 | +0.09(+2.31%) |
Apr 17, 2014 | 3.875 | 3.916 | 3.916 | 3.916 | 3,025,154 | +0.02(+0.58%) |
Apr 16, 2014 | 3.830 | 3.907 | 3.816 | 3.893 | 3,185,439 | +0.11(+2.86%) |
Apr 15, 2014 | 3.821 | 3.862 | 3.740 | 3.785 | 5,196,821 | -0.03(-0.71%) |
Apr 14, 2014 | 3.866 | 3.893 | 3.785 | 3.812 | 3,870,940 | -0.01(-0.24%) |
Apr 11, 2014 | 3.834 | 3.893 | 3.794 | 3.821 | 3,563,193 | -0.02(-0.47%) |
Apr 10, 2014 | 3.911 | 3.920 | 3.839 | 3.839 | 4,159,772 | -0.05(-1.28%) |
Apr 09, 2014 | 3.857 | 3.929 | 3.853 | 3.889 | 8,185,374 | +0.05(+1.29%) |
Apr 08, 2014 | 3.844 | 3.875 | 3.798 | 3.839 | 29,315,666 | -0.43(-10.15%) |
Apr 07, 2014 | 4.408 | 4.426 | 4.259 | 4.273 | 2,740,281 | -0.16(-3.57%) |
Apr 04, 2014 | 4.449 | 4.535 | 4.390 | 4.431 | 1,750,914 | +0.01(+0.31%) |
Apr 03, 2014 | 4.530 | 4.530 | 4.406 | 4.417 | 1,509,451 | -0.08(-1.81%) |
Apr 02, 2014 | 4.480 | 4.548 | 4.453 | 4.498 | 2,956,898 | +0.06(+1.32%) |
Apr 01, 2014 | 4.462 | 4.485 | 4.363 | 4.440 | 2,454,657 | -0.00(-0.10%) |
Mar 31, 2014 | 4.562 | 4.562 | 4.395 | 4.444 | 4,249,967 | -0.09(-2.09%) |
Mar 28, 2014 | 4.471 | 4.618 | 4.471 | 4.539 | 1,338,797 | +0.08(+1.72%) |
Mar 27, 2014 | 4.467 | 4.544 | 4.440 | 4.462 | 1,531,444 | -0.01(-0.20%) |
Mar 26, 2014 | 4.675 | 4.679 | 4.462 | 4.471 | 2,070,383 | -0.17(-3.60%) |
Mar 25, 2014 | 4.512 | 4.724 | 4.512 | 4.638 | 3,308,502 | +0.14(+3.22%) |
Mar 24, 2014 | 4.571 | 4.584 | 4.426 | 4.494 | 1,524,655 | -0.07(-1.58%) |
Mar 21, 2014 | 4.580 | 4.656 | 4.557 | 4.566 | 1,513,051 | +0.02(+0.40%) |
Mar 20, 2014 | 4.557 | 4.593 | 4.507 | 4.548 | 766,318 | -0.03(-0.59%) |
Mar 19, 2014 | 4.634 | 4.684 | 4.562 | 4.575 | 1,334,340 | -0.07(-1.55%) |
Mar 18, 2014 | 4.562 | 4.702 | 4.555 | 4.647 | 1,133,721 | +0.10(+2.18%) |
Mar 17, 2014 | 4.544 | 4.602 | 4.535 | 4.548 | 970,626 | +0.03(+0.60%) |
Mar 14, 2014 | 4.480 | 4.571 | 4.471 | 4.521 | 766,478 | +0.02(+0.50%) |
Mar 13, 2014 | 4.575 | 4.629 | 4.440 | 4.498 | 2,285,507 | -0.08(-1.68%) |
Mar 12, 2014 | 4.611 | 4.611 | 4.521 | 4.575 | 1,800,459 | -0.07(-1.55%) |
Mar 11, 2014 | 4.611 | 4.799 | 4.575 | 4.647 | 1,767,110 | +0.03(+0.59%) |
Mar 10, 2014 | 4.652 | 4.670 | 4.575 | 4.620 | 1,196,956 | -0.06(-1.25%) |
Mar 07, 2014 | 4.801 | 4.810 | 4.666 | 4.679 | 1,191,058 | -0.11(-2.36%) |
Mar 06, 2014 | 4.878 | 4.905 | 4.684 | 4.792 | 2,003,824 | -0.07(-1.39%) |
Mar 05, 2014 | 4.824 | 4.905 | 4.796 | 4.860 | 1,292,425 | +0.03(+0.56%) |
Mar 04, 2014 | 4.783 | 4.932 | 4.769 | 4.833 | 2,390,450 | +0.11(+2.39%) |
Mar 03, 2014 | 4.729 | 4.824 | 4.643 | 4.720 | 1,544,646 | -0.05(-1.14%) |
Feb 28, 2014 | 4.679 | 4.950 | 4.674 | 4.774 | 3,114,204 | +0.09(+1.93%) |
Feb 27, 2014 | 4.629 | 4.715 | 4.575 | 4.684 | 1,930,858 | +0.07(+1.47%) |
Feb 26, 2014 | 4.593 | 4.697 | 4.476 | 4.616 | 2,464,765 | +0.02(+0.39%) |
Feb 25, 2014 | 4.602 | 4.638 | 4.539 | 4.598 | 1,066,115 | -0.01(-0.20%) |
Feb 24, 2014 | 4.625 | 4.729 | 4.607 | 4.607 | 2,183,310 | +0.01(+0.29%) |
Feb 21, 2014 | 4.453 | 4.620 | 4.453 | 4.593 | 3,850,964 | +0.15(+3.35%) |
Feb 20, 2014 | 4.340 | 4.453 | 4.331 | 4.444 | 1,749,014 | +0.12(+2.71%) |
Feb 19, 2014 | 4.449 | 4.467 | 4.327 | 4.327 | 2,945,519 | -0.14(-3.23%) |
Feb 18, 2014 | 4.516 | 4.562 | 4.451 | 4.471 | 2,186,195 | -0.03(-0.70%) |
Feb 14, 2014 | 4.516 | 4.503 | 4.503 | 4.503 | 1,730,323 | -0.01(-0.30%) |
Feb 13, 2014 | 4.427 | 4.530 | 4.400 | 4.516 | 1,869,490 | +0.06(+1.40%) |
Feb 12, 2014 | 4.427 | 4.525 | 4.378 | 4.454 | 2,458,468 | +0.02(+0.50%) |
Feb 11, 2014 | 4.338 | 4.521 | 4.284 | 4.432 | 3,397,064 | +0.11(+2.48%) |
Feb 10, 2014 | 4.556 | 4.641 | 4.307 | 4.324 | 5,672,648 | -0.25(-5.37%) |
Feb 07, 2014 | 4.632 | 4.731 | 4.556 | 4.570 | 2,055,846 | -0.05(-1.16%) |
Feb 06, 2014 | 4.476 | 4.664 | 4.476 | 4.623 | 2,764,307 | +0.15(+3.29%) |
Feb 05, 2014 | 4.530 | 4.539 | 4.378 | 4.476 | 4,018,466 | -0.04(-0.89%) |
Feb 04, 2014 | 4.574 | 4.641 | 4.472 | 4.516 | 3,742,255 | -0.05(-1.17%) |