Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.320 | 3.330 | 3.290 | 3.290 | 1,710 | -0.21(-6.00%) |
Apr 29, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 827 | +0.03(+0.86%) |
Apr 28, 2014 | 3.470 | 3.470 | 3.450 | 3.470 | 5,948 | -0.09(-2.53%) |
Apr 25, 2014 | 3.540 | 3.560 | 3.530 | 3.560 | 19,442 | +0.01(+0.28%) |
Apr 24, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 3,055 | +0.03(+0.85%) |
Apr 23, 2014 | 3.530 | 3.530 | 3.520 | 3.520 | 495 | +0.00(+0.00%) |
Apr 22, 2014 | 3.580 | 3.580 | 3.520 | 3.520 | 2,107 | -0.01(-0.17%) |
Apr 21, 2014 | 3.530 | 3.530 | 3.510 | 3.526 | 2,265 | -0.00(-0.11%) |
Apr 17, 2014 | 3.530 | 3.530 | 3.530 | 0 | +0.09(+2.62%) | |
Apr 16, 2014 | 3.380 | 3.450 | 3.380 | 3.440 | 5,554 | -0.06(-1.71%) |
Apr 15, 2014 | 3.430 | 3.500 | 3.430 | 3.500 | 7,459 | +0.11(+3.37%) |
Apr 14, 2014 | 3.380 | 3.400 | 3.370 | 3.386 | 6,068 | +0.07(+1.99%) |
Apr 11, 2014 | 3.380 | 3.380 | 3.320 | 3.320 | 0 | -0.09(-2.64%) |
Apr 10, 2014 | 3.420 | 3.420 | 3.400 | 3.410 | 4,650 | -0.05(-1.45%) |
Apr 09, 2014 | 3.460 | 3.470 | 3.420 | 3.460 | 5,301 | +0.08(+2.37%) |
Apr 08, 2014 | 3.380 | 3.420 | 3.380 | 3.380 | 4,716 | -0.05(-1.46%) |
Apr 07, 2014 | 3.413 | 3.430 | 3.400 | 3.430 | 21,134 | -0.05(-1.44%) |
Apr 04, 2014 | 3.510 | 3.530 | 3.480 | 3.480 | 0 | -0.05(-1.42%) |
Apr 03, 2014 | 3.510 | 3.530 | 3.510 | 3.530 | 11,112 | +0.05(+1.44%) |
Apr 02, 2014 | 3.430 | 3.480 | 3.430 | 3.480 | 14,662 | +0.08(+2.35%) |
Apr 01, 2014 | 3.399 | 3.400 | 3.360 | 3.400 | 34,416 | +0.05(+1.49%) |
Mar 31, 2014 | 3.310 | 3.350 | 3.310 | 3.350 | 14,723 | +0.03(+0.90%) |
Mar 28, 2014 | 3.350 | 3.360 | 3.310 | 3.320 | 0 | -0.08(-2.35%) |
Mar 27, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 2,535 | +0.11(+3.34%) |
Mar 26, 2014 | 3.374 | 3.390 | 3.290 | 3.290 | 29,278 | -0.12(-3.52%) |
Mar 25, 2014 | 3.410 | 3.410 | 3.410 | 3.410 | 613 | -0.00(-0.06%) |
Mar 24, 2014 | 3.400 | 3.412 | 3.400 | 3.412 | 2,794 | +0.00(+0.06%) |
Mar 21, 2014 | 3.370 | 3.440 | 3.370 | 3.410 | 5,133 | -0.06(-1.73%) |
Mar 20, 2014 | 3.510 | 3.510 | 3.452 | 3.470 | 12,081 | -0.07(-1.98%) |
Mar 19, 2014 | 3.500 | 3.550 | 3.500 | 3.540 | 5,651 | -0.01(-0.28%) |
Mar 18, 2014 | 3.550 | 3.550 | 3.540 | 3.550 | 15,938 | +0.03(+0.85%) |
Mar 17, 2014 | 3.440 | 3.520 | 3.440 | 3.520 | 5,381 | -0.03(-0.85%) |
Mar 14, 2014 | 3.630 | 3.630 | 3.550 | 3.550 | 0 | -0.07(-1.93%) |
Mar 13, 2014 | 3.656 | 3.656 | 3.580 | 3.620 | 106,601 | -0.08(-2.16%) |
Mar 12, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 1,072 | -0.14(-3.65%) |
Mar 11, 2014 | 3.790 | 3.850 | 3.790 | 3.840 | 1,752 | +0.03(+0.79%) |
Mar 10, 2014 | 3.836 | 3.836 | 3.750 | 3.810 | 32,276 | -0.05(-1.30%) |
Mar 07, 2014 | 3.870 | 3.890 | 3.790 | 3.860 | 0 | -0.01(-0.26%) |
Mar 06, 2014 | 3.860 | 3.870 | 3.860 | 3.870 | 27,637 | +0.01(+0.26%) |
Mar 05, 2014 | 3.860 | 3.860 | 3.840 | 3.860 | 14,292 | +0.00(+0.00%) |
Mar 04, 2014 | 3.820 | 3.910 | 3.820 | 3.860 | 4,307 | +0.04(+1.05%) |
Mar 03, 2014 | 3.800 | 3.820 | 3.800 | 3.820 | 31,832 | +0.06(+1.60%) |
Feb 28, 2014 | 3.845 | 3.845 | 3.760 | 3.760 | 0 | +0.03(+0.80%) |
Feb 27, 2014 | 3.700 | 3.730 | 3.700 | 3.730 | 202,244 | +0.01(+0.27%) |
Feb 26, 2014 | 3.704 | 3.720 | 3.670 | 3.720 | 8,177 | +0.05(+1.36%) |
Feb 25, 2014 | 3.632 | 3.680 | 3.632 | 3.670 | 103,813 | +0.03(+0.82%) |
Feb 24, 2014 | 3.670 | 3.770 | 3.640 | 3.640 | 82,554 | -0.13(-3.45%) |
Feb 21, 2014 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | -0.05(-1.31%) |
Feb 20, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 773 | -0.02(-0.52%) |
Feb 19, 2014 | 3.850 | 3.850 | 3.840 | 3.840 | 3,384 | +0.14(+3.78%) |
Feb 18, 2014 | 3.730 | 3.730 | 3.650 | 3.700 | 13,573 | -0.08(-2.12%) |
Feb 14, 2014 | 3.780 | 3.780 | 3.780 | 0 | +0.03(+0.80%) | |
Feb 13, 2014 | 3.740 | 3.760 | 3.710 | 3.750 | 35,709 | -0.05(-1.32%) |
Feb 12, 2014 | 3.740 | 3.800 | 3.740 | 3.800 | 14,304 | +0.06(+1.60%) |
Feb 11, 2014 | 3.730 | 3.740 | 3.724 | 3.740 | 5,892 | +0.05(+1.36%) |
Feb 10, 2014 | 3.660 | 3.690 | 3.650 | 3.690 | 9,142 | +0.04(+1.10%) |
Feb 07, 2014 | 3.680 | 3.680 | 3.650 | 3.650 | 0 | -0.15(-3.95%) |
Feb 06, 2014 | 3.730 | 3.800 | 3.720 | 3.800 | 25,865 | +0.13(+3.54%) |
Feb 05, 2014 | 3.630 | 3.700 | 3.630 | 3.670 | 38,919 | +0.01(+0.27%) |
Feb 04, 2014 | 3.660 | 3.660 | 3.630 | 3.660 | 1,853 | -0.04(-1.08%) |