Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.830 | 3.880 | 3.800 | 3.820 | 458,971 | -0.03(-0.78%) |
Apr 29, 2014 | 3.780 | 3.880 | 3.780 | 3.850 | 472,111 | +0.04(+1.05%) |
Apr 28, 2014 | 3.870 | 3.900 | 3.800 | 3.810 | 750,369 | -0.10(-2.56%) |
Apr 25, 2014 | 3.880 | 3.910 | 3.830 | 3.910 | 540,070 | +0.08(+2.09%) |
Apr 24, 2014 | 3.840 | 3.960 | 3.820 | 3.830 | 711,946 | -0.09(-2.30%) |
Apr 23, 2014 | 3.820 | 3.940 | 3.820 | 3.920 | 0 | +0.12(+3.16%) |
Apr 22, 2014 | 3.760 | 3.820 | 3.680 | 3.800 | 933,004 | +0.04(+1.06%) |
Apr 21, 2014 | 3.790 | 3.790 | 3.660 | 3.760 | 843,761 | -0.03(-0.79%) |
Apr 17, 2014 | 3.790 | 3.790 | 3.790 | 0 | -0.04(-1.04%) | |
Apr 16, 2014 | 3.870 | 3.870 | 3.780 | 3.830 | 0 | -0.02(-0.52%) |
Apr 15, 2014 | 3.870 | 3.880 | 3.800 | 3.850 | 2,075,182 | -0.13(-3.27%) |
Apr 14, 2014 | 3.940 | 4.050 | 3.850 | 3.980 | 1,756,739 | +0.13(+3.38%) |
Apr 11, 2014 | 3.950 | 3.980 | 3.830 | 3.850 | 744,280 | -0.09(-2.28%) |
Apr 10, 2014 | 3.960 | 4.010 | 3.930 | 3.940 | 1,152,237 | +0.06(+1.55%) |
Apr 09, 2014 | 3.830 | 4.020 | 3.800 | 3.880 | 2,266,630 | +0.04(+1.04%) |
Apr 08, 2014 | 3.870 | 3.870 | 3.800 | 3.840 | 859,389 | +0.05(+1.32%) |
Apr 07, 2014 | 3.850 | 3.870 | 3.780 | 3.790 | 1,362,791 | -0.06(-1.56%) |
Apr 04, 2014 | 3.930 | 3.960 | 3.840 | 3.850 | 1,166,471 | -0.02(-0.52%) |
Apr 03, 2014 | 3.820 | 3.890 | 3.790 | 3.870 | 949,676 | -0.02(-0.51%) |
Apr 02, 2014 | 3.890 | 3.910 | 3.860 | 3.890 | 618,766 | +0.11(+2.91%) |
Apr 01, 2014 | 3.950 | 3.950 | 3.770 | 3.780 | 2,230,132 | -0.11(-2.83%) |
Mar 31, 2014 | 3.990 | 3.990 | 3.870 | 3.890 | 1,166,805 | -0.11(-2.75%) |
Mar 28, 2014 | 3.860 | 4.020 | 3.830 | 4.000 | 1,348,830 | +0.12(+3.09%) |
Mar 27, 2014 | 3.830 | 3.920 | 3.780 | 3.880 | 1,336,814 | +0.05(+1.31%) |
Mar 26, 2014 | 4.050 | 4.110 | 3.830 | 3.830 | 2,521,484 | -0.22(-5.43%) |
Mar 25, 2014 | 4.040 | 4.170 | 4.040 | 4.050 | 1,243,338 | +0.02(+0.50%) |
Mar 24, 2014 | 4.190 | 4.210 | 4.020 | 4.030 | 2,375,962 | -0.30(-6.93%) |
Mar 21, 2014 | 4.280 | 4.330 | 4.170 | 4.330 | 3,929,403 | +0.12(+2.85%) |
Mar 20, 2014 | 4.170 | 4.270 | 4.130 | 4.210 | 1,145,350 | -0.01(-0.24%) |
Mar 19, 2014 | 4.240 | 4.290 | 4.190 | 4.220 | 1,276,046 | -0.08(-1.86%) |
Mar 18, 2014 | 4.300 | 4.390 | 4.240 | 4.300 | 1,413,137 | -0.07(-1.60%) |
Mar 17, 2014 | 4.590 | 4.600 | 4.365 | 4.370 | 1,579,322 | -0.26(-5.62%) |
Mar 14, 2014 | 4.750 | 4.820 | 4.570 | 4.630 | 2,884,122 | -0.01(-0.22%) |
Mar 13, 2014 | 4.400 | 4.650 | 4.360 | 4.640 | 3,102,070 | +0.24(+5.45%) |
Mar 12, 2014 | 4.190 | 4.400 | 4.190 | 4.400 | 0 | +0.28(+6.80%) |
Mar 11, 2014 | 4.220 | 4.240 | 4.100 | 4.120 | 941,243 | -0.06(-1.44%) |
Mar 10, 2014 | 4.270 | 4.270 | 4.160 | 4.180 | 0 | -0.07(-1.65%) |
Mar 07, 2014 | 4.230 | 4.305 | 4.210 | 4.250 | 1,004,695 | -0.07(-1.62%) |
Mar 06, 2014 | 4.290 | 4.350 | 4.250 | 4.320 | 1,506,288 | +0.05(+1.17%) |
Mar 05, 2014 | 4.200 | 4.330 | 4.160 | 4.270 | 1,747,580 | +0.09(+2.15%) |
Mar 04, 2014 | 4.150 | 4.300 | 4.130 | 4.180 | 860,710 | -0.07(-1.65%) |
Mar 03, 2014 | 4.290 | 4.310 | 4.220 | 4.250 | 1,361,871 | +0.14(+3.41%) |
Feb 28, 2014 | 4.240 | 4.240 | 4.090 | 4.110 | 1,356,248 | -0.10(-2.38%) |
Feb 27, 2014 | 4.250 | 4.330 | 4.170 | 4.210 | 1,131,762 | -0.02(-0.47%) |
Feb 26, 2014 | 4.270 | 4.290 | 4.160 | 4.230 | 1,508,514 | -0.06(-1.40%) |
Feb 25, 2014 | 4.360 | 4.360 | 4.270 | 4.290 | 1,117,506 | -0.09(-2.05%) |
Feb 24, 2014 | 4.490 | 4.490 | 4.350 | 4.380 | 1,551,120 | -0.06(-1.35%) |
Feb 21, 2014 | 4.510 | 4.530 | 4.340 | 4.440 | 2,389,043 | -0.06(-1.33%) |
Feb 20, 2014 | 4.350 | 4.510 | 4.180 | 4.500 | 3,913,735 | +0.03(+0.67%) |
Feb 19, 2014 | 4.670 | 4.740 | 4.410 | 4.470 | 2,268,085 | -0.12(-2.61%) |
Feb 18, 2014 | 4.660 | 4.700 | 4.500 | 4.590 | 0 | +0.00(+0.00%) |
Feb 14, 2014 | 4.590 | 4.590 | 4.590 | 0 | +0.16(+3.61%) | |
Feb 13, 2014 | 4.250 | 4.440 | 4.220 | 4.430 | 1,426,122 | +0.18(+4.24%) |
Feb 12, 2014 | 4.450 | 4.450 | 4.250 | 4.250 | 2,004,106 | -0.17(-3.85%) |
Feb 11, 2014 | 4.320 | 4.460 | 4.290 | 4.420 | 3,447,627 | +0.19(+4.49%) |
Feb 10, 2014 | 4.100 | 4.260 | 4.090 | 4.230 | 2,300,492 | +0.18(+4.44%) |
Feb 07, 2014 | 3.820 | 4.050 | 3.805 | 4.050 | 1,495,542 | +0.20(+5.19%) |
Feb 06, 2014 | 3.970 | 3.970 | 3.770 | 3.850 | 1,657,291 | -0.08(-2.04%) |
Feb 05, 2014 | 4.130 | 4.140 | 3.930 | 3.930 | 1,377,494 | -0.16(-3.91%) |
Feb 04, 2014 | 4.000 | 4.090 | 3.950 | 4.090 | 1,137,159 | +0.09(+2.25%) |