Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.300 | 4.380 | 4.180 | 4.350 | 179,596 | +0.02(+0.46%) |
Apr 29, 2014 | 4.280 | 4.365 | 4.270 | 4.330 | 137,660 | +0.05(+1.17%) |
Apr 28, 2014 | 4.390 | 4.420 | 4.250 | 4.280 | 329,702 | -0.11(-2.51%) |
Apr 25, 2014 | 4.470 | 4.490 | 4.370 | 4.390 | 238,089 | -0.12(-2.66%) |
Apr 24, 2014 | 4.560 | 4.620 | 4.450 | 4.510 | 299,638 | -0.03(-0.66%) |
Apr 23, 2014 | 4.720 | 4.720 | 4.540 | 4.540 | 159,318 | -0.17(-3.61%) |
Apr 22, 2014 | 4.520 | 4.730 | 4.520 | 4.710 | 277,577 | +0.19(+4.20%) |
Apr 21, 2014 | 4.560 | 4.650 | 4.490 | 4.520 | 110,057 | -0.06(-1.31%) |
Apr 17, 2014 | 4.610 | 4.580 | 4.580 | 4.580 | 131,000 | -0.06(-1.29%) |
Apr 16, 2014 | 4.600 | 4.680 | 4.451 | 4.640 | 104,371 | +0.07(+1.53%) |
Apr 15, 2014 | 4.540 | 4.700 | 4.420 | 4.570 | 354,658 | +0.03(+0.66%) |
Apr 14, 2014 | 4.500 | 4.565 | 4.400 | 4.540 | 243,321 | +0.11(+2.48%) |
Apr 11, 2014 | 4.500 | 4.510 | 4.380 | 4.430 | 357,524 | -0.11(-2.42%) |
Apr 10, 2014 | 4.770 | 4.772 | 4.480 | 4.540 | 397,528 | -0.22(-4.62%) |
Apr 09, 2014 | 4.480 | 4.790 | 4.480 | 4.760 | 379,841 | +0.29(+6.49%) |
Apr 08, 2014 | 4.430 | 4.620 | 4.430 | 4.470 | 334,359 | +0.03(+0.68%) |
Apr 07, 2014 | 4.510 | 4.570 | 4.440 | 4.440 | 364,620 | -0.08(-1.77%) |
Apr 04, 2014 | 4.670 | 4.730 | 4.480 | 4.520 | 561,776 | -0.09(-1.95%) |
Apr 03, 2014 | 4.670 | 4.750 | 4.550 | 4.610 | 411,732 | -0.04(-0.86%) |
Apr 02, 2014 | 4.700 | 4.710 | 4.600 | 4.650 | 327,606 | -0.01(-0.21%) |
Apr 01, 2014 | 4.650 | 4.800 | 4.620 | 4.660 | 595,498 | +0.04(+0.87%) |
Mar 31, 2014 | 4.500 | 4.650 | 4.460 | 4.620 | 468,206 | +0.14(+3.12%) |
Mar 28, 2014 | 4.460 | 4.580 | 4.410 | 4.480 | 181,009 | +0.01(+0.22%) |
Mar 27, 2014 | 4.520 | 4.600 | 4.440 | 4.470 | 195,284 | -0.05(-1.11%) |
Mar 26, 2014 | 4.660 | 4.710 | 4.520 | 4.520 | 297,408 | -0.12(-2.59%) |
Mar 25, 2014 | 4.650 | 4.740 | 4.540 | 4.640 | 462,077 | -0.01(-0.22%) |
Mar 24, 2014 | 4.640 | 4.730 | 4.490 | 4.650 | 1,052,569 | +0.02(+0.43%) |
Mar 21, 2014 | 4.580 | 4.650 | 4.516 | 4.630 | 445,577 | +0.09(+1.98%) |
Mar 20, 2014 | 4.560 | 4.670 | 4.530 | 4.540 | 397,477 | -0.01(-0.22%) |
Mar 19, 2014 | 4.450 | 4.660 | 4.450 | 4.550 | 520,690 | +0.08(+1.79%) |
Mar 18, 2014 | 4.250 | 4.470 | 4.250 | 4.470 | 330,282 | +0.23(+5.42%) |
Mar 17, 2014 | 4.220 | 4.330 | 4.200 | 4.240 | 212,081 | +0.03(+0.71%) |
Mar 14, 2014 | 4.250 | 4.350 | 4.190 | 4.210 | 206,688 | -0.07(-1.64%) |
Mar 13, 2014 | 4.350 | 4.520 | 4.230 | 4.280 | 351,851 | -0.11(-2.51%) |
Mar 12, 2014 | 4.410 | 4.470 | 4.305 | 4.390 | 217,362 | -0.06(-1.35%) |
Mar 11, 2014 | 4.500 | 4.620 | 4.450 | 4.450 | 353,791 | -0.07(-1.55%) |
Mar 10, 2014 | 4.450 | 4.560 | 4.430 | 4.520 | 214,912 | +0.07(+1.57%) |
Mar 07, 2014 | 4.530 | 4.540 | 4.430 | 4.450 | 349,182 | -0.08(-1.77%) |
Mar 06, 2014 | 4.590 | 4.640 | 4.500 | 4.530 | 483,517 | -0.06(-1.31%) |
Mar 05, 2014 | 4.390 | 4.630 | 4.331 | 4.590 | 592,565 | +0.22(+5.03%) |
Mar 04, 2014 | 4.280 | 4.420 | 4.241 | 4.370 | 924,205 | +0.17(+4.05%) |
Mar 03, 2014 | 4.260 | 4.290 | 4.170 | 4.200 | 510,934 | -0.13(-3.00%) |
Feb 28, 2014 | 4.380 | 4.440 | 4.290 | 4.330 | 658,871 | -0.03(-0.69%) |
Feb 27, 2014 | 4.450 | 4.450 | 4.350 | 4.360 | 954,531 | -0.12(-2.68%) |
Feb 26, 2014 | 4.680 | 4.780 | 4.260 | 4.480 | 3,844,882 | +0.22(+5.16%) |
Feb 25, 2014 | 4.300 | 4.390 | 4.240 | 4.260 | 536,176 | -0.04(-0.93%) |
Feb 24, 2014 | 4.250 | 4.360 | 4.220 | 4.300 | 302,929 | +0.08(+1.90%) |
Feb 21, 2014 | 4.340 | 4.430 | 4.200 | 4.220 | 322,233 | -0.08(-1.86%) |
Feb 20, 2014 | 4.200 | 4.300 | 4.180 | 4.300 | 210,611 | +0.09(+2.14%) |
Feb 19, 2014 | 4.200 | 4.250 | 4.170 | 4.210 | 207,024 | -0.02(-0.47%) |
Feb 18, 2014 | 4.070 | 4.260 | 4.070 | 4.230 | 363,204 | +0.17(+4.19%) |
Feb 14, 2014 | 4.030 | 4.060 | 4.060 | 4.060 | 282,600 | +0.03(+0.74%) |
Feb 13, 2014 | 3.920 | 4.050 | 3.910 | 4.030 | 258,397 | +0.09(+2.28%) |
Feb 12, 2014 | 4.050 | 4.050 | 3.940 | 3.940 | 405,814 | -0.11(-2.72%) |
Feb 11, 2014 | 4.020 | 4.050 | 4.020 | 4.050 | 228,788 | +0.02(+0.50%) |
Feb 10, 2014 | 4.040 | 4.100 | 4.000 | 4.030 | 257,476 | -0.04(-0.98%) |
Feb 07, 2014 | 4.070 | 4.110 | 4.020 | 4.070 | 194,050 | +0.02(+0.49%) |
Feb 06, 2014 | 4.020 | 4.090 | 3.960 | 4.050 | 229,631 | +0.03(+0.75%) |
Feb 05, 2014 | 4.070 | 4.100 | 3.990 | 4.020 | 255,722 | -0.05(-1.23%) |
Feb 04, 2014 | 4.040 | 4.130 | 4.022 | 4.070 | 190,311 | +0.04(+0.99%) |