Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | -0.06(-1.69%) |
Apr 29, 2014 | 3.784 | 3.784 | 3.784 | 3.784 | 500 | +0.12(+3.39%) |
Apr 25, 2014 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.03(+0.83%) |
Apr 24, 2014 | 3.640 | 3.718 | 3.630 | 3.630 | 16,426 | -0.06(-1.63%) |
Apr 23, 2014 | 3.591 | 3.770 | 3.591 | 3.690 | 1,700 | +0.21(+5.90%) |
Apr 22, 2014 | 3.485 | 3.485 | 3.485 | 3.485 | 250 | -0.05(-1.54%) |
Apr 21, 2014 | 3.539 | 3.539 | 3.539 | 3.539 | 1,000 | -0.01(-0.34%) |
Apr 17, 2014 | 3.551 | 3.551 | 3.551 | 0 | +0.09(+2.52%) | |
Apr 16, 2014 | 3.477 | 3.477 | 3.464 | 3.464 | 8,351 | -0.02(-0.46%) |
Apr 15, 2014 | 3.527 | 3.527 | 3.480 | 3.480 | 3,900 | -0.29(-7.58%) |
Apr 14, 2014 | 3.705 | 3.765 | 3.700 | 3.765 | 4,975 | +0.20(+5.46%) |
Apr 11, 2014 | 3.640 | 3.670 | 3.570 | 3.570 | 0 | -0.09(-2.46%) |
Apr 10, 2014 | 3.710 | 3.710 | 3.630 | 3.660 | 1,519 | -0.07(-1.88%) |
Apr 09, 2014 | 3.697 | 3.730 | 3.659 | 3.730 | 4,918 | +0.01(+0.27%) |
Apr 08, 2014 | 3.703 | 3.720 | 3.660 | 3.720 | 4,551 | +0.04(+0.98%) |
Apr 07, 2014 | 3.640 | 3.684 | 3.640 | 3.684 | 837 | +0.05(+1.49%) |
Apr 04, 2014 | 3.717 | 3.750 | 3.630 | 3.630 | 0 | +0.04(+1.11%) |
Apr 03, 2014 | 3.720 | 3.720 | 3.520 | 3.590 | 2,382 | -0.20(-5.28%) |
Apr 02, 2014 | 3.590 | 3.790 | 3.590 | 3.790 | 2,357 | +0.29(+8.29%) |
Apr 01, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 131 | -0.15(-4.06%) |
Mar 31, 2014 | 3.648 | 3.648 | 3.648 | 3.648 | 1,104 | +0.11(+3.05%) |
Mar 28, 2014 | 3.540 | 3.540 | 3.540 | 3.540 | 0 | +0.14(+4.12%) |
Mar 27, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 4,100 | +0.07(+2.18%) |
Mar 26, 2014 | 3.644 | 3.644 | 3.328 | 3.328 | 6,876 | -0.14(-4.10%) |
Mar 25, 2014 | 3.448 | 3.470 | 3.448 | 3.470 | 11,139 | +0.03(+0.83%) |
Mar 24, 2014 | 3.640 | 3.640 | 3.442 | 3.442 | 6,067 | -0.35(-9.19%) |
Mar 21, 2014 | 3.794 | 3.794 | 3.790 | 3.790 | 0 | -0.07(-1.77%) |
Mar 20, 2014 | 3.781 | 3.864 | 3.781 | 3.858 | 2,445 | -0.06(-1.51%) |
Mar 19, 2014 | 4.008 | 4.019 | 3.917 | 3.917 | 15,126 | -0.34(-8.05%) |
Mar 17, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 4.248 | 4.260 | 4.248 | 4.260 | 0 | +0.05(+1.09%) |
Mar 13, 2014 | 4.255 | 4.297 | 4.199 | 4.214 | 16,942 | +0.27(+6.95%) |
Mar 11, 2014 | 3.940 | 3.940 | 3.940 | 0 | -0.01(-0.23%) | |
Mar 10, 2014 | 3.963 | 3.973 | 3.949 | 3.949 | 12,500 | -0.03(-0.77%) |
Mar 07, 2014 | 4.000 | 4.011 | 3.980 | 3.980 | 0 | -0.19(-4.55%) |
Mar 06, 2014 | 4.155 | 4.196 | 4.155 | 4.170 | 5,800 | +0.08(+1.90%) |
Mar 03, 2014 | 4.092 | 4.092 | 4.092 | 0 | +0.26(+6.67%) | |
Feb 28, 2014 | 3.836 | 3.836 | 3.836 | 3.836 | 0 | -0.18(-4.57%) |
Feb 26, 2014 | 4.020 | 4.020 | 4.020 | 0 | -0.11(-2.69%) | |
Feb 24, 2014 | 4.131 | 4.131 | 4.131 | 0 | +0.15(+3.73%) | |
Feb 21, 2014 | 4.018 | 4.075 | 3.982 | 3.982 | 0 | +0.11(+2.89%) |
Feb 20, 2014 | 3.780 | 3.870 | 3.780 | 3.870 | 2,400 | +0.12(+3.30%) |
Feb 19, 2014 | 3.840 | 3.840 | 3.747 | 3.747 | 3,511 | -0.11(-2.93%) |
Feb 18, 2014 | 3.731 | 3.860 | 3.731 | 3.860 | 3,830 | +0.11(+3.02%) |
Feb 14, 2014 | 3.747 | 3.747 | 3.747 | 0 | +0.08(+2.12%) | |
Feb 13, 2014 | 3.640 | 3.669 | 3.640 | 3.669 | 5,500 | +0.02(+0.67%) |
Feb 12, 2014 | 3.771 | 3.780 | 3.610 | 3.645 | 18,300 | -0.18(-4.64%) |
Feb 11, 2014 | 3.700 | 3.822 | 3.697 | 3.822 | 3,400 | +0.12(+3.28%) |
Feb 10, 2014 | 3.692 | 3.750 | 3.692 | 3.700 | 5,254 | +0.15(+4.24%) |
Feb 07, 2014 | 3.530 | 3.550 | 3.530 | 3.550 | 0 | +0.08(+2.18%) |
Feb 06, 2014 | 3.428 | 3.474 | 3.428 | 3.474 | 1,599 | -0.09(-2.39%) |
Feb 05, 2014 | 3.525 | 3.559 | 3.525 | 3.559 | 1,200 | +0.09(+2.61%) |
Feb 04, 2014 | 3.469 | 3.469 | 3.469 | 3.469 | 1,000 | +0.16(+4.80%) |