Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.560 | 3.590 | 3.520 | 3.590 | 61,629 | +0.08(+2.43%) |
Apr 29, 2014 | 3.452 | 3.510 | 3.450 | 3.505 | 49,842 | +0.09(+2.79%) |
Apr 28, 2014 | 3.400 | 3.470 | 3.380 | 3.410 | 836,705 | -0.04(-1.16%) |
Apr 25, 2014 | 3.450 | 3.470 | 3.430 | 3.450 | 129,121 | -0.07(-1.99%) |
Apr 24, 2014 | 3.510 | 3.520 | 3.480 | 3.520 | 147,430 | +0.04(+1.15%) |
Apr 23, 2014 | 3.460 | 3.500 | 3.450 | 3.480 | 104,513 | +0.01(+0.29%) |
Apr 22, 2014 | 3.460 | 3.480 | 3.460 | 3.470 | 69,567 | +0.03(+0.87%) |
Apr 21, 2014 | 3.410 | 3.450 | 3.410 | 3.440 | 70,998 | +0.00(+0.00%) |
Apr 17, 2014 | 3.440 | 3.440 | 3.440 | 0 | +0.07(+2.20%) | |
Apr 16, 2014 | 3.320 | 3.370 | 3.290 | 3.366 | 79,428 | +0.08(+2.31%) |
Apr 15, 2014 | 3.330 | 3.330 | 3.260 | 3.290 | 222,758 | -0.06(-1.79%) |
Apr 14, 2014 | 3.369 | 3.400 | 3.330 | 3.350 | 112,436 | -0.06(-1.76%) |
Apr 11, 2014 | 3.460 | 3.460 | 3.390 | 3.410 | 173,328 | -0.05(-1.45%) |
Apr 10, 2014 | 3.500 | 3.500 | 3.450 | 3.460 | 82,207 | -0.04(-1.14%) |
Apr 09, 2014 | 3.460 | 3.510 | 3.460 | 3.500 | 121,980 | +0.04(+1.16%) |
Apr 08, 2014 | 3.450 | 3.480 | 3.450 | 3.460 | 134,926 | -0.02(-0.57%) |
Apr 07, 2014 | 3.485 | 3.500 | 3.460 | 3.480 | 196,516 | +0.01(+0.29%) |
Apr 04, 2014 | 3.500 | 3.520 | 3.450 | 3.470 | 0 | -0.03(-0.86%) |
Apr 03, 2014 | 3.568 | 3.570 | 3.470 | 3.500 | 115,675 | -0.13(-3.58%) |
Apr 02, 2014 | 3.610 | 3.650 | 3.610 | 3.630 | 101,614 | +0.02(+0.55%) |
Apr 01, 2014 | 3.593 | 3.620 | 3.570 | 3.610 | 108,077 | +0.05(+1.40%) |
Mar 31, 2014 | 3.490 | 3.600 | 3.490 | 3.560 | 102,177 | +0.04(+1.14%) |
Mar 28, 2014 | 3.470 | 3.580 | 3.470 | 3.520 | 0 | +0.06(+1.79%) |
Mar 27, 2014 | 3.460 | 3.470 | 3.420 | 3.458 | 465,610 | -0.02(-0.63%) |
Mar 26, 2014 | 3.480 | 3.520 | 3.460 | 3.480 | 193,255 | -0.07(-1.97%) |
Mar 25, 2014 | 3.510 | 3.550 | 3.470 | 3.550 | 148,489 | -0.02(-0.56%) |
Mar 24, 2014 | 3.600 | 3.613 | 3.510 | 3.570 | 130,173 | -0.13(-3.51%) |
Mar 21, 2014 | 3.690 | 3.740 | 3.670 | 3.700 | 96,240 | +0.02(+0.41%) |
Mar 20, 2014 | 3.674 | 3.696 | 3.640 | 3.685 | 202,323 | -0.04(-1.21%) |
Mar 19, 2014 | 3.770 | 3.790 | 3.690 | 3.730 | 82,403 | -0.03(-0.80%) |
Mar 18, 2014 | 3.731 | 3.780 | 3.730 | 3.760 | 134,105 | +0.06(+1.62%) |
Mar 17, 2014 | 3.640 | 3.710 | 3.640 | 3.700 | 98,700 | +0.04(+1.09%) |
Mar 14, 2014 | 3.630 | 3.670 | 3.600 | 3.660 | 0 | -0.06(-1.61%) |
Mar 13, 2014 | 3.740 | 3.780 | 3.690 | 3.720 | 69,527 | -0.03(-0.80%) |
Mar 12, 2014 | 3.700 | 3.760 | 3.700 | 3.750 | 285,152 | +0.01(+0.27%) |
Mar 11, 2014 | 3.700 | 3.750 | 3.690 | 3.740 | 196,691 | +0.05(+1.30%) |
Mar 10, 2014 | 3.640 | 3.740 | 3.640 | 3.692 | 151,458 | +0.01(+0.33%) |
Mar 07, 2014 | 3.690 | 3.690 | 3.641 | 3.680 | 0 | -0.01(-0.27%) |
Mar 06, 2014 | 3.631 | 3.700 | 3.631 | 3.690 | 244,836 | +0.11(+3.07%) |
Mar 05, 2014 | 3.570 | 3.620 | 3.570 | 3.580 | 117,538 | +0.02(+0.56%) |
Mar 04, 2014 | 3.560 | 3.590 | 3.554 | 3.560 | 254,019 | +0.05(+1.42%) |
Mar 03, 2014 | 3.510 | 3.530 | 3.490 | 3.510 | 223,372 | -0.11(-3.04%) |
Feb 28, 2014 | 3.600 | 3.640 | 3.580 | 3.620 | 0 | +0.02(+0.56%) |
Feb 27, 2014 | 3.560 | 3.630 | 3.550 | 3.600 | 129,312 | +0.00(+0.00%) |
Feb 26, 2014 | 3.630 | 3.630 | 3.570 | 3.600 | 240,034 | -0.07(-1.91%) |
Feb 25, 2014 | 3.590 | 3.730 | 3.590 | 3.670 | 185,944 | -0.06(-1.61%) |
Feb 24, 2014 | 3.740 | 3.740 | 3.680 | 3.730 | 222,505 | -0.01(-0.27%) |
Feb 21, 2014 | 3.740 | 3.740 | 3.720 | 3.740 | 0 | +0.01(+0.27%) |
Feb 20, 2014 | 3.700 | 3.730 | 3.670 | 3.730 | 246,273 | +0.04(+1.08%) |
Feb 19, 2014 | 3.690 | 3.740 | 3.680 | 3.690 | 150,238 | -0.06(-1.60%) |
Feb 18, 2014 | 3.730 | 3.770 | 3.690 | 3.750 | 158,891 | +0.13(+3.59%) |
Feb 14, 2014 | 3.620 | 3.620 | 3.620 | 0 | -0.03(-0.82%) | |
Feb 13, 2014 | 3.582 | 3.690 | 3.580 | 3.650 | 167,669 | +0.07(+1.96%) |
Feb 12, 2014 | 3.550 | 3.630 | 3.550 | 3.580 | 125,956 | -0.11(-2.98%) |
Feb 11, 2014 | 3.680 | 3.710 | 3.660 | 3.690 | 369,937 | +0.00(+0.00%) |
Feb 10, 2014 | 3.740 | 3.740 | 3.680 | 3.690 | 106,265 | -0.07(-1.86%) |
Feb 07, 2014 | 3.700 | 3.770 | 3.700 | 3.760 | 0 | +0.01(+0.27%) |
Feb 06, 2014 | 3.740 | 3.760 | 3.720 | 3.750 | 1,123,897 | +0.15(+4.17%) |
Feb 05, 2014 | 3.510 | 3.620 | 3.510 | 3.600 | 167,626 | +0.10(+2.86%) |
Feb 04, 2014 | 3.529 | 3.530 | 3.480 | 3.500 | 375,433 | -0.14(-3.95%) |