Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.902 | 3.902 | 3.800 | 3.800 | 205,106 | -0.08(-2.01%) |
Apr 29, 2014 | 3.848 | 3.890 | 3.752 | 3.878 | 157,016 | +0.05(+1.21%) |
Apr 28, 2014 | 3.826 | 3.867 | 3.808 | 3.831 | 250,559 | +0.00(+0.00%) |
Apr 25, 2014 | 3.837 | 3.837 | 3.808 | 3.831 | 108,120 | -0.01(-0.15%) |
Apr 24, 2014 | 3.867 | 3.867 | 3.814 | 3.837 | 159,338 | +0.01(+0.15%) |
Apr 23, 2014 | 3.808 | 3.861 | 3.802 | 3.831 | 101,031 | +0.02(+0.62%) |
Apr 22, 2014 | 3.784 | 3.867 | 3.784 | 3.808 | 379,482 | +0.03(+0.78%) |
Apr 21, 2014 | 3.778 | 3.784 | 3.761 | 3.778 | 117,250 | +0.00(+0.00%) |
Apr 17, 2014 | 3.772 | 3.778 | 3.778 | 3.778 | 55,898 | +0.00(+0.00%) |
Apr 16, 2014 | 3.761 | 3.784 | 3.749 | 3.778 | 116,839 | +0.01(+0.16%) |
Apr 15, 2014 | 3.755 | 3.781 | 3.755 | 3.772 | 106,989 | +0.00(+0.00%) |
Apr 14, 2014 | 3.761 | 3.784 | 3.755 | 3.772 | 242,516 | +0.03(+0.79%) |
Apr 11, 2014 | 3.761 | 3.766 | 3.672 | 3.743 | 210,007 | -0.01(-0.31%) |
Apr 10, 2014 | 3.737 | 3.772 | 3.719 | 3.755 | 183,625 | -0.02(-0.47%) |
Apr 09, 2014 | 3.772 | 3.772 | 3.731 | 3.772 | 158,227 | +0.01(+0.16%) |
Apr 08, 2014 | 3.790 | 3.790 | 3.755 | 3.766 | 333,024 | -0.01(-0.31%) |
Apr 07, 2014 | 3.713 | 3.802 | 3.707 | 3.778 | 428,458 | +0.08(+2.24%) |
Apr 04, 2014 | 3.690 | 3.749 | 3.667 | 3.696 | 279,020 | +0.01(+0.16%) |
Apr 03, 2014 | 3.648 | 3.690 | 3.625 | 3.690 | 193,997 | +0.06(+1.79%) |
Apr 02, 2014 | 3.578 | 3.631 | 3.578 | 3.625 | 251,992 | +0.05(+1.32%) |
Apr 01, 2014 | 3.477 | 3.613 | 3.454 | 3.578 | 318,116 | +0.12(+3.59%) |
Mar 31, 2014 | 3.454 | 3.501 | 3.454 | 3.454 | 95,048 | -0.02(-0.68%) |
Mar 28, 2014 | 3.501 | 3.513 | 3.459 | 3.477 | 63,879 | +0.00(+0.00%) |
Mar 27, 2014 | 3.448 | 3.496 | 3.430 | 3.477 | 38,840 | +0.01(+0.17%) |
Mar 26, 2014 | 3.513 | 3.513 | 3.407 | 3.471 | 117,008 | -0.02(-0.68%) |
Mar 25, 2014 | 3.524 | 3.536 | 3.483 | 3.495 | 78,032 | -0.02(-0.50%) |
Mar 24, 2014 | 3.513 | 3.513 | 3.454 | 3.513 | 161,329 | +0.02(+0.68%) |
Mar 21, 2014 | 3.424 | 3.489 | 3.424 | 3.489 | 187,611 | +0.06(+1.90%) |
Mar 20, 2014 | 3.347 | 3.442 | 3.332 | 3.424 | 224,280 | +0.09(+2.84%) |
Mar 19, 2014 | 3.412 | 3.412 | 3.312 | 3.330 | 62,832 | -0.06(-1.91%) |
Mar 18, 2014 | 3.377 | 3.395 | 3.371 | 3.395 | 48,951 | +0.00(+0.00%) |
Mar 17, 2014 | 3.353 | 3.395 | 3.353 | 3.395 | 111,522 | +0.03(+0.88%) |
Mar 14, 2014 | 3.353 | 3.365 | 3.330 | 3.365 | 103,364 | +0.02(+0.71%) |
Mar 13, 2014 | 3.282 | 3.353 | 3.276 | 3.341 | 111,310 | +0.05(+1.43%) |
Mar 12, 2014 | 3.300 | 3.310 | 3.259 | 3.294 | 124,951 | -0.04(-1.24%) |
Mar 11, 2014 | 3.294 | 3.353 | 3.259 | 3.336 | 143,014 | +0.04(+1.25%) |
Mar 10, 2014 | 3.300 | 3.306 | 3.276 | 3.294 | 56,907 | +0.01(+0.18%) |
Mar 07, 2014 | 3.288 | 3.288 | 3.276 | 3.288 | 39,392 | +0.01(+0.36%) |
Mar 06, 2014 | 3.282 | 3.282 | 3.259 | 3.276 | 97,239 | -0.02(-0.54%) |
Mar 05, 2014 | 3.282 | 3.294 | 3.276 | 3.294 | 60,812 | +0.00(+0.00%) |
Mar 04, 2014 | 3.318 | 3.336 | 3.283 | 3.294 | 53,326 | -0.01(-0.36%) |
Mar 03, 2014 | 3.306 | 3.336 | 3.306 | 3.306 | 64,802 | -0.03(-0.89%) |
Feb 28, 2014 | 3.336 | 3.353 | 3.318 | 3.336 | 36,779 | +0.01(+0.18%) |
Feb 27, 2014 | 3.336 | 3.340 | 3.324 | 3.330 | 36,738 | -0.01(-0.18%) |
Feb 26, 2014 | 3.324 | 3.347 | 3.318 | 3.336 | 49,327 | +0.00(+0.00%) |
Feb 25, 2014 | 3.347 | 3.365 | 3.324 | 3.336 | 36,767 | -0.01(-0.35%) |
Feb 24, 2014 | 3.365 | 3.365 | 3.312 | 3.347 | 76,214 | +0.01(+0.35%) |
Feb 21, 2014 | 3.365 | 3.365 | 3.312 | 3.336 | 66,947 | -0.02(-0.70%) |
Feb 20, 2014 | 3.330 | 3.383 | 3.318 | 3.359 | 134,635 | +0.05(+1.43%) |
Feb 19, 2014 | 3.359 | 3.371 | 3.306 | 3.312 | 82,573 | -0.04(-1.23%) |
Feb 18, 2014 | 3.312 | 3.389 | 3.306 | 3.353 | 223,796 | +0.04(+1.16%) |
Feb 14, 2014 | 3.312 | 3.315 | 3.315 | 3.315 | 77,410 | -0.02(-0.62%) |
Feb 13, 2014 | 3.347 | 3.347 | 3.288 | 3.336 | 73,497 | +0.06(+1.80%) |
Feb 12, 2014 | 3.271 | 3.292 | 3.253 | 3.276 | 59,863 | -0.01(-0.36%) |
Feb 11, 2014 | 3.318 | 3.352 | 3.271 | 3.288 | 61,305 | -0.02(-0.54%) |
Feb 10, 2014 | 3.312 | 3.359 | 3.276 | 3.306 | 168,544 | +0.04(+1.27%) |
Feb 07, 2014 | 3.330 | 3.395 | 3.259 | 3.265 | 116,131 | -0.03(-0.90%) |
Feb 06, 2014 | 3.395 | 3.447 | 3.253 | 3.294 | 248,726 | -0.04(-1.06%) |
Feb 05, 2014 | 3.365 | 3.365 | 3.276 | 3.330 | 342,838 | -0.15(-4.24%) |
Feb 04, 2014 | 3.259 | 3.477 | 3.206 | 3.477 | 541,548 | +0.25(+7.68%) |