Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.240 | 4.430 | 4.230 | 4.420 | 140,264 | +0.21(+4.99%) |
Apr 29, 2014 | 4.140 | 4.240 | 4.130 | 4.210 | 88,458 | +0.07(+1.69%) |
Apr 28, 2014 | 4.120 | 4.150 | 4.100 | 4.140 | 64,250 | +0.04(+0.98%) |
Apr 25, 2014 | 4.030 | 4.120 | 4.030 | 4.100 | 21,374 | +0.02(+0.49%) |
Apr 24, 2014 | 4.010 | 4.080 | 4.010 | 4.080 | 17,539 | +0.05(+1.24%) |
Apr 23, 2014 | 4.030 | 4.070 | 4.030 | 4.030 | 25,362 | -0.02(-0.49%) |
Apr 22, 2014 | 4.010 | 4.070 | 4.010 | 4.050 | 15,778 | +0.01(+0.25%) |
Apr 21, 2014 | 4.010 | 4.050 | 4.010 | 4.040 | 31,350 | -0.02(-0.49%) |
Apr 17, 2014 | 4.060 | 4.060 | 4.060 | 0 | -0.04(-0.98%) | |
Apr 16, 2014 | 4.130 | 4.130 | 4.060 | 4.100 | 79,048 | +0.01(+0.24%) |
Apr 15, 2014 | 4.100 | 4.130 | 4.080 | 4.090 | 28,823 | -0.06(-1.45%) |
Apr 14, 2014 | 4.050 | 4.150 | 4.030 | 4.150 | 84,911 | +0.11(+2.72%) |
Apr 11, 2014 | 4.070 | 4.070 | 4.020 | 4.040 | 64,745 | +0.00(+0.00%) |
Apr 10, 2014 | 4.110 | 4.110 | 4.000 | 4.040 | 96,425 | -0.04(-0.98%) |
Apr 09, 2014 | 4.090 | 4.150 | 4.070 | 4.080 | 45,584 | -0.05(-1.21%) |
Apr 08, 2014 | 4.110 | 4.170 | 4.100 | 4.130 | 26,878 | -0.01(-0.24%) |
Apr 07, 2014 | 4.100 | 4.160 | 4.100 | 4.140 | 15,102 | -0.03(-0.72%) |
Apr 04, 2014 | 4.210 | 4.210 | 4.100 | 4.170 | 48,074 | -0.01(-0.24%) |
Apr 03, 2014 | 4.300 | 4.300 | 4.180 | 4.180 | 50,851 | -0.11(-2.56%) |
Apr 02, 2014 | 4.260 | 4.310 | 4.240 | 4.290 | 75,285 | +0.04(+0.94%) |
Apr 01, 2014 | 4.140 | 4.250 | 4.140 | 4.250 | 102,338 | +0.13(+3.16%) |
Mar 31, 2014 | 4.060 | 4.150 | 4.060 | 4.120 | 54,947 | +0.02(+0.49%) |
Mar 28, 2014 | 4.090 | 4.150 | 4.080 | 4.100 | 34,453 | -0.01(-0.24%) |
Mar 27, 2014 | 4.070 | 4.140 | 4.070 | 4.110 | 49,602 | +0.00(+0.00%) |
Mar 26, 2014 | 4.180 | 4.180 | 4.100 | 4.110 | 24,873 | -0.06(-1.44%) |
Mar 25, 2014 | 4.150 | 4.210 | 4.080 | 4.170 | 89,898 | +0.00(+0.00%) |
Mar 24, 2014 | 4.210 | 4.210 | 4.110 | 4.170 | 54,984 | -0.06(-1.42%) |
Mar 21, 2014 | 4.190 | 4.250 | 4.190 | 4.230 | 79,807 | +0.06(+1.44%) |
Mar 20, 2014 | 4.060 | 4.190 | 4.060 | 4.170 | 90,144 | +0.04(+0.97%) |
Mar 19, 2014 | 4.230 | 4.230 | 4.110 | 4.130 | 129,646 | -0.07(-1.67%) |
Mar 18, 2014 | 4.270 | 4.270 | 4.150 | 4.200 | 120,691 | +0.06(+1.45%) |
Mar 17, 2014 | 4.000 | 4.160 | 4.000 | 4.140 | 284,284 | +0.18(+4.55%) |
Mar 14, 2014 | 3.900 | 3.960 | 3.870 | 3.960 | 74,634 | +0.05(+1.28%) |
Mar 13, 2014 | 3.850 | 3.970 | 3.830 | 3.910 | 160,460 | +0.10(+2.62%) |
Mar 12, 2014 | 3.810 | 3.820 | 3.740 | 3.810 | 110,301 | +0.03(+0.79%) |
Mar 11, 2014 | 3.870 | 3.890 | 3.760 | 3.780 | 88,804 | -0.05(-1.31%) |
Mar 10, 2014 | 3.720 | 3.840 | 3.690 | 3.830 | 163,544 | +0.16(+4.36%) |
Mar 07, 2014 | 3.700 | 3.700 | 3.660 | 3.670 | 49,643 | +0.02(+0.55%) |
Mar 06, 2014 | 3.630 | 3.670 | 3.630 | 3.650 | 76,539 | +0.01(+0.27%) |
Mar 05, 2014 | 3.700 | 3.700 | 3.630 | 3.640 | 131,888 | -0.02(-0.55%) |
Mar 04, 2014 | 3.650 | 3.680 | 3.640 | 3.660 | 40,831 | +0.01(+0.27%) |
Mar 03, 2014 | 3.710 | 3.710 | 3.650 | 3.650 | 69,101 | -0.04(-1.08%) |
Feb 28, 2014 | 3.690 | 3.690 | 3.670 | 3.690 | 49,269 | +0.01(+0.27%) |
Feb 27, 2014 | 3.690 | 3.690 | 3.670 | 3.680 | 63,772 | +0.02(+0.55%) |
Feb 26, 2014 | 3.740 | 3.740 | 3.650 | 3.660 | 57,555 | -0.03(-0.81%) |
Feb 25, 2014 | 3.700 | 3.720 | 3.640 | 3.690 | 99,456 | +0.04(+1.10%) |
Feb 24, 2014 | 3.620 | 3.710 | 3.610 | 3.650 | 119,025 | +0.07(+1.96%) |
Feb 21, 2014 | 3.680 | 3.680 | 3.580 | 3.580 | 185,441 | -0.05(-1.38%) |
Feb 20, 2014 | 3.650 | 3.670 | 3.610 | 3.630 | 98,535 | +0.01(+0.28%) |
Feb 19, 2014 | 3.650 | 3.680 | 3.600 | 3.620 | 193,481 | +0.02(+0.56%) |
Feb 18, 2014 | 3.730 | 3.730 | 3.580 | 3.600 | 257,459 | -0.08(-2.17%) |
Feb 14, 2014 | 3.680 | 3.680 | 3.680 | 0 | -0.07(-1.87%) | |
Feb 13, 2014 | 4.070 | 4.070 | 3.300 | 3.750 | 765,760 | -0.33(-8.09%) |
Feb 12, 2014 | 4.190 | 4.190 | 4.070 | 4.080 | 49,784 | -0.10(-2.39%) |
Feb 11, 2014 | 4.240 | 4.250 | 4.180 | 4.180 | 42,087 | -0.03(-0.71%) |
Feb 10, 2014 | 4.230 | 4.240 | 4.180 | 4.210 | 75,614 | +0.02(+0.48%) |
Feb 07, 2014 | 4.340 | 4.340 | 4.180 | 4.190 | 72,195 | -0.04(-0.95%) |
Feb 06, 2014 | 4.210 | 4.250 | 4.200 | 4.230 | 59,768 | +0.07(+1.68%) |
Feb 05, 2014 | 4.110 | 4.180 | 4.090 | 4.160 | 85,910 | +0.07(+1.71%) |
Feb 04, 2014 | 4.030 | 4.090 | 3.980 | 4.090 | 50,758 | +0.08(+2.00%) |