Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.875 | 3.904 | 3.860 | 3.904 | 1,355,853 | -0.01(-0.19%) |
Apr 29, 2014 | 3.897 | 3.926 | 3.889 | 3.911 | 1,576,090 | +0.02(+0.56%) |
Apr 28, 2014 | 3.889 | 3.889 | 3.853 | 3.889 | 1,812,354 | +0.00(+0.00%) |
Apr 25, 2014 | 3.919 | 3.926 | 3.882 | 3.889 | 1,591,893 | -0.04(-1.11%) |
Apr 24, 2014 | 3.962 | 3.977 | 3.919 | 3.933 | 1,680,356 | -0.07(-1.64%) |
Apr 23, 2014 | 3.977 | 4.013 | 3.977 | 3.999 | 2,944,397 | +0.06(+1.48%) |
Apr 22, 2014 | 3.926 | 3.940 | 3.904 | 3.940 | 2,027,822 | -0.06(-1.46%) |
Apr 21, 2014 | 4.013 | 4.013 | 3.977 | 3.999 | 1,675,160 | -0.06(-1.44%) |
Apr 17, 2014 | 4.050 | 4.057 | 4.057 | 4.057 | 804,829 | +0.00(+0.00%) |
Apr 16, 2014 | 4.057 | 4.065 | 4.021 | 4.057 | 1,438,072 | +0.12(+2.96%) |
Apr 15, 2014 | 3.926 | 3.940 | 3.882 | 3.940 | 1,670,763 | +0.03(+0.75%) |
Apr 14, 2014 | 3.882 | 3.926 | 3.875 | 3.911 | 1,779,092 | +0.10(+2.68%) |
Apr 11, 2014 | 3.831 | 3.846 | 3.802 | 3.809 | 2,755,419 | -0.04(-0.95%) |
Apr 10, 2014 | 3.919 | 3.926 | 3.846 | 3.846 | 2,982,129 | -0.10(-2.59%) |
Apr 09, 2014 | 3.904 | 3.955 | 3.897 | 3.948 | 2,783,837 | +0.03(+0.74%) |
Apr 08, 2014 | 3.948 | 3.955 | 3.911 | 3.919 | 3,506,118 | -0.07(-1.83%) |
Apr 07, 2014 | 4.028 | 4.028 | 3.984 | 3.992 | 4,184,958 | -0.05(-1.26%) |
Apr 04, 2014 | 4.108 | 4.108 | 4.035 | 4.043 | 2,901,281 | -0.03(-0.72%) |
Apr 03, 2014 | 4.079 | 4.101 | 4.050 | 4.072 | 1,495,826 | -0.03(-0.71%) |
Apr 02, 2014 | 4.057 | 4.101 | 4.057 | 4.101 | 1,739,504 | +0.08(+2.00%) |
Apr 01, 2014 | 4.021 | 4.035 | 4.006 | 4.021 | 2,274,926 | -0.02(-0.54%) |
Mar 31, 2014 | 3.999 | 4.043 | 3.999 | 4.043 | 2,952,095 | +0.09(+2.21%) |
Mar 28, 2014 | 3.948 | 3.988 | 3.940 | 3.955 | 1,583,403 | +0.09(+2.46%) |
Mar 27, 2014 | 3.831 | 3.868 | 3.831 | 3.860 | 1,359,002 | +0.03(+0.76%) |
Mar 26, 2014 | 3.875 | 3.904 | 3.831 | 3.831 | 1,945,719 | -0.07(-1.69%) |
Mar 25, 2014 | 3.868 | 3.897 | 3.860 | 3.897 | 3,527,994 | +0.06(+1.52%) |
Mar 24, 2014 | 3.838 | 3.853 | 3.787 | 3.838 | 2,904,406 | -0.09(-2.41%) |
Mar 21, 2014 | 3.940 | 3.984 | 3.933 | 3.933 | 2,580,622 | -0.01(-0.37%) |
Mar 20, 2014 | 3.919 | 3.955 | 3.897 | 3.948 | 2,931,743 | -0.08(-1.99%) |
Mar 19, 2014 | 4.057 | 4.057 | 4.006 | 4.028 | 2,052,104 | -0.02(-0.54%) |
Mar 18, 2014 | 4.028 | 4.057 | 4.021 | 4.050 | 2,022,114 | -0.03(-0.72%) |
Mar 17, 2014 | 4.050 | 4.086 | 4.028 | 4.079 | 2,056,031 | +0.04(+1.08%) |
Mar 14, 2014 | 4.021 | 4.050 | 4.013 | 4.035 | 2,725,554 | -0.05(-1.25%) |
Mar 13, 2014 | 4.138 | 4.145 | 4.057 | 4.086 | 2,563,711 | -0.06(-1.41%) |
Mar 12, 2014 | 4.159 | 4.159 | 4.123 | 4.145 | 1,734,261 | -0.06(-1.39%) |
Mar 11, 2014 | 4.225 | 4.232 | 4.189 | 4.203 | 1,769,414 | -0.04(-0.86%) |
Mar 10, 2014 | 4.240 | 4.262 | 4.225 | 4.240 | 1,180,175 | -0.02(-0.51%) |
Mar 07, 2014 | 4.291 | 4.298 | 4.247 | 4.262 | 2,399,339 | -0.07(-1.52%) |
Mar 06, 2014 | 4.298 | 4.349 | 4.298 | 4.327 | 2,580,076 | +0.15(+3.49%) |
Mar 05, 2014 | 4.203 | 4.210 | 4.174 | 4.181 | 2,644,583 | -0.08(-1.88%) |
Mar 04, 2014 | 4.232 | 4.269 | 4.225 | 4.262 | 2,133,012 | +0.07(+1.57%) |
Mar 03, 2014 | 4.196 | 4.218 | 4.159 | 4.196 | 4,062,747 | -0.05(-1.20%) |
Feb 28, 2014 | 4.240 | 4.283 | 4.210 | 4.247 | 4,331,480 | +0.01(+0.34%) |
Feb 27, 2014 | 4.247 | 4.254 | 4.232 | 4.232 | 1,766,994 | -0.05(-1.19%) |
Feb 26, 2014 | 4.320 | 4.320 | 4.283 | 4.283 | 1,278,811 | -0.05(-1.18%) |
Feb 25, 2014 | 4.342 | 4.349 | 4.327 | 4.335 | 2,030,494 | +0.02(+0.51%) |
Feb 24, 2014 | 4.320 | 4.342 | 4.313 | 4.313 | 928,607 | +0.00(+0.00%) |
Feb 21, 2014 | 4.349 | 4.361 | 4.305 | 4.313 | 1,083,400 | -0.01(-0.17%) |
Feb 20, 2014 | 4.320 | 4.341 | 4.305 | 4.320 | 1,748,282 | -0.08(-1.82%) |
Feb 19, 2014 | 4.444 | 4.459 | 4.393 | 4.400 | 1,740,244 | -0.07(-1.63%) |
Feb 18, 2014 | 4.451 | 4.488 | 4.415 | 4.473 | 3,810,357 | +0.21(+4.97%) |
Feb 14, 2014 | 4.232 | 4.262 | 4.262 | 4.262 | 1,695,171 | -0.07(-1.52%) |
Feb 13, 2014 | 4.276 | 4.327 | 4.276 | 4.327 | 7,681,107 | -0.04(-1.00%) |
Feb 12, 2014 | 4.364 | 4.378 | 4.342 | 4.371 | 9,599,948 | -0.01(-0.17%) |
Feb 11, 2014 | 4.327 | 4.386 | 4.320 | 4.378 | 3,432,487 | +0.07(+1.69%) |
Feb 10, 2014 | 4.342 | 4.342 | 4.283 | 4.305 | 5,741,767 | -0.04(-1.01%) |
Feb 07, 2014 | 4.320 | 4.371 | 4.313 | 4.349 | 2,034,120 | +0.07(+1.53%) |
Feb 06, 2014 | 4.247 | 4.298 | 4.240 | 4.283 | 2,341,582 | -0.02(-0.51%) |
Feb 05, 2014 | 4.276 | 4.305 | 4.247 | 4.305 | 2,091,086 | +0.00(+0.00%) |
Feb 04, 2014 | 4.276 | 4.313 | 4.218 | 4.305 | 2,943,767 | +0.01(+0.34%) |