Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.440 | 3.560 | 3.340 | 3.530 | 664,814 | +0.05(+1.44%) |
Apr 29, 2014 | 3.470 | 3.590 | 3.410 | 3.480 | 643,279 | +0.05(+1.46%) |
Apr 28, 2014 | 3.590 | 3.600 | 3.280 | 3.430 | 1,136,424 | -0.11(-3.11%) |
Apr 25, 2014 | 3.650 | 3.740 | 3.490 | 3.540 | 958,732 | -0.14(-3.80%) |
Apr 24, 2014 | 3.780 | 3.890 | 3.550 | 3.680 | 927,528 | -0.04(-1.08%) |
Apr 23, 2014 | 3.900 | 3.920 | 3.700 | 3.720 | 600,971 | -0.17(-4.37%) |
Apr 22, 2014 | 3.660 | 3.950 | 3.660 | 3.890 | 1,096,232 | +0.26(+7.16%) |
Apr 21, 2014 | 3.500 | 3.630 | 3.470 | 3.630 | 580,355 | +0.13(+3.71%) |
Apr 17, 2014 | 3.530 | 3.500 | 3.500 | 3.500 | 886,900 | -0.06(-1.69%) |
Apr 16, 2014 | 3.440 | 3.580 | 3.350 | 3.560 | 818,025 | +0.16(+4.71%) |
Apr 15, 2014 | 3.530 | 3.600 | 3.200 | 3.400 | 1,374,452 | -0.13(-3.68%) |
Apr 14, 2014 | 3.550 | 3.700 | 3.400 | 3.530 | 1,080,922 | +0.07(+2.02%) |
Apr 11, 2014 | 3.690 | 3.770 | 3.450 | 3.460 | 1,520,789 | -0.28(-7.49%) |
Apr 10, 2014 | 4.050 | 4.050 | 3.730 | 3.740 | 1,141,519 | -0.30(-7.43%) |
Apr 09, 2014 | 3.890 | 4.050 | 3.890 | 4.040 | 748,247 | +0.14(+3.59%) |
Apr 08, 2014 | 3.920 | 4.010 | 3.800 | 3.900 | 981,570 | -0.02(-0.51%) |
Apr 07, 2014 | 3.900 | 4.060 | 3.800 | 3.920 | 1,172,157 | -0.02(-0.51%) |
Apr 04, 2014 | 4.120 | 4.150 | 3.760 | 3.940 | 1,800,357 | -0.12(-2.96%) |
Apr 03, 2014 | 4.180 | 4.195 | 3.960 | 4.060 | 1,009,179 | -0.13(-3.10%) |
Apr 02, 2014 | 4.370 | 4.390 | 4.150 | 4.190 | 811,372 | -0.16(-3.68%) |
Apr 01, 2014 | 4.020 | 4.360 | 4.020 | 4.350 | 1,492,902 | +0.26(+6.36%) |
Mar 31, 2014 | 3.810 | 4.100 | 3.810 | 4.090 | 1,045,210 | +0.30(+7.92%) |
Mar 28, 2014 | 3.990 | 4.080 | 3.750 | 3.790 | 1,115,067 | -0.20(-5.01%) |
Mar 27, 2014 | 3.990 | 4.140 | 3.820 | 3.990 | 1,215,410 | -0.01(-0.25%) |
Mar 26, 2014 | 4.270 | 4.330 | 4.000 | 4.000 | 918,336 | -0.22(-5.21%) |
Mar 25, 2014 | 4.320 | 4.440 | 4.140 | 4.220 | 926,212 | -0.06(-1.40%) |
Mar 24, 2014 | 4.590 | 4.640 | 4.150 | 4.280 | 1,328,323 | -0.28(-6.14%) |
Mar 21, 2014 | 4.530 | 4.590 | 4.270 | 4.560 | 1,537,390 | +0.07(+1.56%) |
Mar 20, 2014 | 4.560 | 4.650 | 4.480 | 4.490 | 835,541 | -0.07(-1.54%) |
Mar 19, 2014 | 4.800 | 4.800 | 4.520 | 4.560 | 869,858 | -0.18(-3.76%) |
Mar 18, 2014 | 4.350 | 4.870 | 4.290 | 4.738 | 2,229,219 | +0.41(+9.42%) |
Mar 17, 2014 | 4.250 | 4.470 | 4.170 | 4.330 | 864,779 | +0.12(+2.85%) |
Mar 14, 2014 | 4.330 | 4.390 | 4.120 | 4.210 | 1,465,816 | -0.15(-3.44%) |
Mar 13, 2014 | 4.680 | 4.840 | 4.290 | 4.360 | 1,970,907 | -0.22(-4.80%) |
Mar 12, 2014 | 4.660 | 4.670 | 4.400 | 4.580 | 1,794,247 | -0.13(-2.76%) |
Mar 11, 2014 | 4.610 | 5.040 | 4.510 | 4.710 | 3,395,515 | +0.10(+2.17%) |
Mar 10, 2014 | 4.680 | 4.780 | 4.500 | 4.610 | 977,802 | -0.09(-1.91%) |
Mar 07, 2014 | 4.700 | 4.720 | 4.570 | 4.700 | 819,171 | +0.06(+1.29%) |
Mar 06, 2014 | 4.920 | 4.940 | 4.630 | 4.640 | 914,796 | -0.25(-5.11%) |
Mar 05, 2014 | 4.750 | 4.990 | 4.740 | 4.890 | 922,821 | +0.15(+3.16%) |
Mar 04, 2014 | 4.750 | 4.890 | 4.720 | 4.740 | 942,762 | +0.04(+0.85%) |
Mar 03, 2014 | 4.560 | 4.750 | 4.550 | 4.700 | 1,042,280 | +0.03(+0.64%) |
Feb 28, 2014 | 4.900 | 4.910 | 4.570 | 4.670 | 1,963,639 | -0.22(-4.50%) |
Feb 27, 2014 | 4.730 | 4.910 | 4.670 | 4.890 | 1,001,991 | +0.15(+3.16%) |
Feb 26, 2014 | 4.740 | 4.840 | 4.690 | 4.740 | 1,017,115 | +0.02(+0.42%) |
Feb 25, 2014 | 4.710 | 4.750 | 4.615 | 4.720 | 922,928 | +0.06(+1.29%) |
Feb 24, 2014 | 4.632 | 4.770 | 4.600 | 4.660 | 1,868,670 | +0.05(+1.08%) |
Feb 21, 2014 | 4.810 | 4.970 | 4.600 | 4.610 | 4,594,501 | -0.29(-5.92%) |
Feb 20, 2014 | 5.030 | 5.100 | 4.880 | 4.900 | 601,695 | -0.14(-2.78%) |
Feb 19, 2014 | 4.950 | 5.150 | 4.950 | 5.040 | 832,965 | +0.05(+1.00%) |
Feb 18, 2014 | 4.860 | 5.000 | 4.850 | 4.990 | 588,998 | +0.14(+2.89%) |
Feb 14, 2014 | 4.900 | 4.850 | 4.850 | 4.850 | 550,700 | -0.04(-0.82%) |
Feb 13, 2014 | 4.710 | 4.910 | 4.680 | 4.890 | 488,061 | +0.14(+2.95%) |
Feb 12, 2014 | 4.800 | 4.900 | 4.650 | 4.750 | 836,125 | -0.06(-1.25%) |
Feb 11, 2014 | 4.710 | 4.830 | 4.700 | 4.810 | 506,383 | +0.07(+1.48%) |
Feb 10, 2014 | 4.610 | 4.840 | 4.460 | 4.740 | 960,201 | +0.15(+3.27%) |
Feb 07, 2014 | 4.400 | 4.740 | 4.395 | 4.590 | 1,147,938 | +0.20(+4.56%) |
Feb 06, 2014 | 4.660 | 4.740 | 4.280 | 4.390 | 1,463,129 | -0.24(-5.18%) |
Feb 05, 2014 | 4.830 | 4.830 | 4.500 | 4.630 | 986,037 | -0.20(-4.14%) |
Feb 04, 2014 | 4.710 | 4.950 | 4.650 | 4.830 | 1,030,873 | +0.22(+4.77%) |