Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.030 | 4.070 | 3.900 | 3.990 | 25,011 | -0.10(-2.44%) |
Apr 29, 2014 | 4.150 | 4.150 | 4.001 | 4.090 | 22,886 | -0.04(-0.97%) |
Apr 28, 2014 | 4.110 | 4.145 | 4.100 | 4.130 | 10,678 | -0.08(-1.90%) |
Apr 25, 2014 | 4.110 | 4.240 | 4.110 | 4.210 | 702 | -0.03(-0.71%) |
Apr 24, 2014 | 4.240 | 4.240 | 4.150 | 4.240 | 38,500 | +0.00(+0.12%) |
Apr 23, 2014 | 4.230 | 4.250 | 4.200 | 4.235 | 42,765 | -0.00(-0.12%) |
Apr 22, 2014 | 4.220 | 4.250 | 4.150 | 4.240 | 2,700 | +0.02(+0.47%) |
Apr 21, 2014 | 4.270 | 4.499 | 4.170 | 4.220 | 9,562 | -0.02(-0.47%) |
Apr 17, 2014 | 4.230 | 4.240 | 4.240 | 4.240 | 4,400 | -0.01(-0.24%) |
Apr 16, 2014 | 4.130 | 4.330 | 4.063 | 4.250 | 48,954 | +0.06(+1.43%) |
Apr 15, 2014 | 4.230 | 4.240 | 4.010 | 4.190 | 17,244 | -0.04(-0.94%) |
Apr 14, 2014 | 4.210 | 4.230 | 4.200 | 4.230 | 1,711 | +0.03(+0.71%) |
Apr 11, 2014 | 4.220 | 4.270 | 4.150 | 4.200 | 16,245 | -0.08(-1.87%) |
Apr 10, 2014 | 4.320 | 4.320 | 4.200 | 4.280 | 8,702 | -0.02(-0.47%) |
Apr 09, 2014 | 4.181 | 4.306 | 4.181 | 4.300 | 11,051 | +0.07(+1.65%) |
Apr 08, 2014 | 4.290 | 4.290 | 4.150 | 4.230 | 22,232 | -0.05(-1.17%) |
Apr 07, 2014 | 4.290 | 4.330 | 4.260 | 4.280 | 24,502 | -0.06(-1.38%) |
Apr 04, 2014 | 4.360 | 4.360 | 4.320 | 4.340 | 8,308 | -0.05(-1.14%) |
Apr 03, 2014 | 4.360 | 4.400 | 4.310 | 4.390 | 10,550 | -0.01(-0.23%) |
Apr 02, 2014 | 4.350 | 4.429 | 4.296 | 4.400 | 45,705 | +0.01(+0.23%) |
Apr 01, 2014 | 4.430 | 4.590 | 4.310 | 4.390 | 104,498 | -0.05(-1.13%) |
Mar 31, 2014 | 4.510 | 4.670 | 4.360 | 4.440 | 73,453 | -0.12(-2.53%) |
Mar 28, 2014 | 4.570 | 4.599 | 4.420 | 4.555 | 25,279 | -0.04(-0.95%) |
Mar 27, 2014 | 4.660 | 4.680 | 4.490 | 4.599 | 60,905 | -0.00(-0.02%) |
Mar 26, 2014 | 4.590 | 4.719 | 4.540 | 4.600 | 156,359 | -0.01(-0.22%) |
Mar 25, 2014 | 4.400 | 4.690 | 4.380 | 4.610 | 74,729 | +0.28(+6.47%) |
Mar 24, 2014 | 4.300 | 4.370 | 4.300 | 4.330 | 42,550 | +0.00(+0.00%) |
Mar 21, 2014 | 4.560 | 4.561 | 4.250 | 4.330 | 40,614 | -0.20(-4.42%) |
Mar 20, 2014 | 4.550 | 4.620 | 4.300 | 4.530 | 78,808 | +0.02(+0.44%) |
Mar 19, 2014 | 4.600 | 4.630 | 4.470 | 4.510 | 47,754 | -0.07(-1.53%) |
Mar 18, 2014 | 4.490 | 4.709 | 4.350 | 4.580 | 26,097 | +0.11(+2.46%) |
Mar 17, 2014 | 4.570 | 4.570 | 4.440 | 4.470 | 58,000 | -0.10(-2.19%) |
Mar 14, 2014 | 4.480 | 4.678 | 4.350 | 4.570 | 86,024 | +0.24(+5.54%) |
Mar 13, 2014 | 4.130 | 4.369 | 4.114 | 4.330 | 52,277 | +0.27(+6.65%) |
Mar 12, 2014 | 4.350 | 4.350 | 4.010 | 4.060 | 130,131 | -0.27(-6.24%) |
Mar 11, 2014 | 4.520 | 4.530 | 4.310 | 4.330 | 66,762 | -0.15(-3.35%) |
Mar 10, 2014 | 4.560 | 4.600 | 4.450 | 4.480 | 52,315 | -0.09(-1.97%) |
Mar 07, 2014 | 4.700 | 4.700 | 4.530 | 4.570 | 46,451 | -0.09(-1.93%) |
Mar 06, 2014 | 4.710 | 4.900 | 4.500 | 4.660 | 161,442 | -0.11(-2.31%) |
Mar 05, 2014 | 5.080 | 5.140 | 4.720 | 4.770 | 190,526 | -0.39(-7.56%) |
Mar 04, 2014 | 5.180 | 5.200 | 5.100 | 5.160 | 26,406 | -0.02(-0.39%) |
Mar 03, 2014 | 5.190 | 5.190 | 5.100 | 5.180 | 12,581 | -0.01(-0.19%) |
Feb 28, 2014 | 5.250 | 5.250 | 5.100 | 5.190 | 25,730 | -0.02(-0.38%) |
Feb 27, 2014 | 5.250 | 5.280 | 5.169 | 5.210 | 12,718 | -0.05(-0.95%) |
Feb 26, 2014 | 5.310 | 5.310 | 5.200 | 5.260 | 21,322 | -0.02(-0.38%) |
Feb 25, 2014 | 5.350 | 5.360 | 5.160 | 5.280 | 26,157 | +0.00(+0.00%) |
Feb 24, 2014 | 5.310 | 5.310 | 5.159 | 5.280 | 21,044 | +0.12(+2.35%) |
Feb 21, 2014 | 5.389 | 5.389 | 5.120 | 5.159 | 25,089 | -0.10(-1.92%) |
Feb 20, 2014 | 5.390 | 5.450 | 5.260 | 5.260 | 37,179 | -0.01(-0.19%) |
Feb 19, 2014 | 5.320 | 5.320 | 5.175 | 5.270 | 23,461 | -0.09(-1.68%) |
Feb 18, 2014 | 5.490 | 5.590 | 5.300 | 5.360 | 37,147 | -0.09(-1.65%) |
Feb 14, 2014 | 5.400 | 5.450 | 5.450 | 5.450 | 73,600 | +0.01(+0.18%) |
Feb 13, 2014 | 5.220 | 5.470 | 5.177 | 5.440 | 149,694 | +0.25(+4.82%) |
Feb 12, 2014 | 5.160 | 5.420 | 5.090 | 5.190 | 77,594 | +0.07(+1.38%) |
Feb 11, 2014 | 4.980 | 5.309 | 4.910 | 5.120 | 117,609 | +0.19(+3.85%) |
Feb 10, 2014 | 4.840 | 5.048 | 4.830 | 4.930 | 60,098 | +0.04(+0.82%) |
Feb 07, 2014 | 4.820 | 4.950 | 4.820 | 4.890 | 67,355 | +0.08(+1.66%) |
Feb 06, 2014 | 4.750 | 4.910 | 4.720 | 4.810 | 60,846 | +0.12(+2.56%) |
Feb 05, 2014 | 4.900 | 4.900 | 4.640 | 4.690 | 109,425 | -0.22(-4.48%) |
Feb 04, 2014 | 4.970 | 4.970 | 4.790 | 4.910 | 92,191 | -0.01(-0.20%) |