Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.200 | 4.320 | 4.120 | 4.300 | 344,482 | +0.09(+2.14%) |
Apr 29, 2014 | 4.140 | 4.340 | 4.100 | 4.210 | 253,012 | +0.11(+2.68%) |
Apr 28, 2014 | 4.080 | 4.269 | 4.030 | 4.100 | 473,332 | +0.06(+1.49%) |
Apr 25, 2014 | 4.140 | 4.390 | 4.020 | 4.040 | 631,220 | +0.11(+2.80%) |
Apr 24, 2014 | 3.900 | 4.000 | 3.780 | 3.930 | 148,140 | +0.16(+4.24%) |
Apr 23, 2014 | 3.850 | 3.900 | 3.740 | 3.770 | 221,570 | -0.10(-2.58%) |
Apr 22, 2014 | 3.830 | 3.900 | 3.810 | 3.870 | 104,391 | +0.06(+1.57%) |
Apr 21, 2014 | 3.720 | 3.850 | 3.680 | 3.810 | 141,076 | +0.07(+1.87%) |
Apr 17, 2014 | 3.730 | 3.740 | 3.740 | 3.740 | 138,700 | -0.02(-0.53%) |
Apr 16, 2014 | 3.830 | 3.830 | 3.750 | 3.760 | 89,466 | -0.06(-1.57%) |
Apr 15, 2014 | 3.790 | 3.840 | 3.610 | 3.820 | 306,761 | +0.03(+0.79%) |
Apr 14, 2014 | 3.840 | 3.869 | 3.710 | 3.790 | 177,105 | -0.01(-0.26%) |
Apr 11, 2014 | 3.820 | 3.870 | 3.750 | 3.800 | 250,757 | -0.07(-1.81%) |
Apr 10, 2014 | 4.000 | 4.146 | 3.820 | 3.870 | 156,350 | -0.16(-3.97%) |
Apr 09, 2014 | 3.910 | 4.140 | 3.860 | 4.030 | 392,074 | +0.12(+3.07%) |
Apr 08, 2014 | 3.810 | 3.910 | 3.700 | 3.910 | 355,757 | +0.09(+2.36%) |
Apr 07, 2014 | 3.760 | 3.820 | 3.732 | 3.820 | 365,132 | +0.03(+0.79%) |
Apr 04, 2014 | 3.900 | 4.030 | 3.700 | 3.790 | 304,377 | -0.11(-2.82%) |
Apr 03, 2014 | 3.980 | 4.010 | 3.890 | 3.900 | 203,139 | -0.08(-2.01%) |
Apr 02, 2014 | 3.980 | 4.020 | 3.910 | 3.980 | 148,734 | -0.01(-0.25%) |
Apr 01, 2014 | 4.100 | 4.150 | 3.960 | 3.990 | 219,462 | -0.09(-2.21%) |
Mar 31, 2014 | 3.910 | 4.150 | 3.900 | 4.080 | 220,859 | +0.18(+4.62%) |
Mar 28, 2014 | 3.880 | 4.030 | 3.870 | 3.900 | 185,725 | +0.01(+0.26%) |
Mar 27, 2014 | 3.910 | 3.970 | 3.820 | 3.890 | 183,783 | -0.02(-0.51%) |
Mar 26, 2014 | 4.120 | 4.138 | 3.910 | 3.910 | 213,966 | -0.17(-4.17%) |
Mar 25, 2014 | 4.090 | 4.140 | 3.960 | 4.080 | 125,909 | +0.00(+0.00%) |
Mar 24, 2014 | 4.190 | 4.190 | 3.950 | 4.080 | 214,389 | -0.12(-2.86%) |
Mar 21, 2014 | 4.210 | 4.230 | 4.140 | 4.200 | 342,572 | +0.02(+0.48%) |
Mar 20, 2014 | 4.030 | 4.200 | 4.030 | 4.180 | 180,342 | +0.02(+0.48%) |
Mar 19, 2014 | 4.170 | 4.200 | 4.070 | 4.160 | 144,006 | -0.04(-0.95%) |
Mar 18, 2014 | 4.090 | 4.220 | 4.064 | 4.200 | 203,102 | +0.13(+3.19%) |
Mar 17, 2014 | 4.080 | 4.130 | 4.040 | 4.070 | 143,639 | +0.03(+0.74%) |
Mar 14, 2014 | 4.000 | 4.100 | 3.990 | 4.040 | 190,109 | +0.01(+0.25%) |
Mar 13, 2014 | 4.010 | 4.170 | 3.960 | 4.030 | 259,910 | +0.05(+1.26%) |
Mar 12, 2014 | 4.360 | 4.460 | 3.910 | 3.980 | 692,371 | +0.03(+0.76%) |
Mar 11, 2014 | 3.960 | 4.010 | 3.880 | 3.950 | 216,093 | +0.01(+0.25%) |
Mar 10, 2014 | 3.870 | 3.978 | 3.800 | 3.940 | 136,915 | +0.04(+1.03%) |
Mar 07, 2014 | 4.040 | 4.100 | 3.880 | 3.900 | 127,158 | -0.10(-2.50%) |
Mar 06, 2014 | 4.020 | 4.080 | 3.950 | 4.000 | 377,499 | -0.01(-0.25%) |
Mar 05, 2014 | 3.940 | 4.045 | 3.920 | 4.010 | 394,641 | +0.04(+1.01%) |
Mar 04, 2014 | 3.860 | 4.150 | 3.770 | 3.970 | 448,901 | +0.12(+3.12%) |
Mar 03, 2014 | 3.720 | 3.860 | 3.720 | 3.850 | 193,189 | +0.09(+2.39%) |
Feb 28, 2014 | 3.820 | 3.820 | 3.680 | 3.760 | 274,925 | -0.04(-1.05%) |
Feb 27, 2014 | 3.760 | 3.830 | 3.680 | 3.800 | 124,284 | +0.01(+0.26%) |
Feb 26, 2014 | 3.800 | 3.890 | 3.750 | 3.790 | 111,555 | +0.01(+0.26%) |
Feb 25, 2014 | 3.700 | 3.800 | 3.650 | 3.780 | 235,201 | +0.06(+1.61%) |
Feb 24, 2014 | 3.820 | 3.920 | 3.680 | 3.720 | 380,848 | -0.12(-3.12%) |
Feb 21, 2014 | 3.830 | 3.890 | 3.800 | 3.840 | 443,790 | +0.03(+0.79%) |
Feb 20, 2014 | 3.850 | 3.850 | 3.750 | 3.810 | 346,735 | -0.04(-1.04%) |
Feb 19, 2014 | 3.710 | 3.860 | 3.690 | 3.850 | 480,885 | +0.11(+2.94%) |
Feb 18, 2014 | 3.530 | 3.750 | 3.530 | 3.740 | 287,688 | +0.17(+4.76%) |
Feb 14, 2014 | 3.560 | 3.570 | 3.570 | 3.570 | 508,200 | +0.02(+0.56%) |
Feb 13, 2014 | 3.350 | 3.725 | 3.320 | 3.550 | 407,178 | +0.29(+8.90%) |
Feb 12, 2014 | 3.230 | 3.350 | 3.200 | 3.260 | 267,997 | +0.05(+1.56%) |
Feb 11, 2014 | 3.270 | 3.300 | 3.180 | 3.210 | 184,494 | -0.06(-1.83%) |
Feb 10, 2014 | 3.130 | 3.340 | 3.120 | 3.270 | 226,884 | +0.15(+4.81%) |
Feb 07, 2014 | 3.030 | 3.130 | 3.030 | 3.120 | 186,260 | +0.08(+2.63%) |
Feb 06, 2014 | 3.010 | 3.120 | 3.000 | 3.040 | 184,591 | +0.04(+1.33%) |
Feb 05, 2014 | 3.080 | 3.200 | 3.000 | 3.000 | 214,135 | -0.07(-2.28%) |
Feb 04, 2014 | 3.120 | 3.220 | 3.070 | 3.070 | 210,178 | -0.05(-1.60%) |