Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.960 | 3.960 | 3.935 | 3.935 | 1,603 | -0.04(-0.89%) |
Apr 29, 2014 | 3.930 | 3.970 | 3.930 | 3.970 | 13,817 | +0.01(+0.25%) |
Apr 28, 2014 | 3.930 | 3.960 | 3.930 | 3.960 | 9,658 | -0.01(-0.25%) |
Apr 25, 2014 | 3.969 | 3.980 | 3.940 | 3.970 | 18,100 | +0.02(+0.51%) |
Apr 24, 2014 | 3.930 | 3.950 | 3.930 | 3.950 | 11,610 | -0.02(-0.50%) |
Apr 23, 2014 | 3.932 | 3.980 | 3.932 | 3.970 | 799 | +0.04(+0.89%) |
Apr 22, 2014 | 3.930 | 3.980 | 3.930 | 3.935 | 1,500 | -0.03(-0.69%) |
Apr 21, 2014 | 3.980 | 3.980 | 3.962 | 3.962 | 604 | -0.02(-0.42%) |
Apr 17, 2014 | 3.930 | 3.979 | 3.979 | 3.979 | 3,000 | +0.04(+1.12%) |
Apr 16, 2014 | 3.935 | 3.935 | 3.935 | 3.935 | 1,035 | -0.01(-0.13%) |
Apr 15, 2014 | 3.978 | 3.978 | 3.940 | 3.940 | 879 | +0.01(+0.23%) |
Apr 14, 2014 | 3.931 | 3.931 | 3.931 | 3.931 | 526 | -0.07(-1.72%) |
Apr 09, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 20 | +0.05(+1.27%) |
Apr 08, 2014 | 3.940 | 4.010 | 3.940 | 3.950 | 10,372 | -0.00(-0.00%) |
Apr 07, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 299 | +0.00(+0.00%) |
Apr 04, 2014 | 3.982 | 3.982 | 3.950 | 3.950 | 4,400 | -0.02(-0.43%) |
Apr 03, 2014 | 3.967 | 3.967 | 3.967 | 3.967 | 250 | +0.03(+0.69%) |
Apr 02, 2014 | 3.970 | 3.970 | 3.940 | 3.940 | 9,783 | -0.03(-0.86%) |
Apr 01, 2014 | 4.030 | 4.030 | 3.960 | 3.974 | 3,001 | +0.01(+0.36%) |
Mar 31, 2014 | 3.990 | 4.010 | 3.960 | 3.960 | 4,829 | -0.04(-1.00%) |
Mar 28, 2014 | 3.980 | 4.000 | 3.980 | 4.000 | 4,400 | +0.03(+0.65%) |
Mar 26, 2014 | 4.000 | 3.974 | 3.974 | 3.974 | 46 | -0.05(-1.14%) |
Mar 25, 2014 | 4.050 | 4.050 | 4.020 | 4.020 | 1,410 | +0.03(+0.63%) |
Mar 24, 2014 | 4.020 | 4.070 | 3.970 | 3.995 | 12,330 | -0.04(-1.08%) |
Mar 21, 2014 | 4.080 | 4.080 | 4.038 | 4.038 | 6,380 | +0.02(+0.42%) |
Mar 20, 2014 | 4.080 | 4.080 | 4.021 | 4.021 | 1,203 | -0.01(-0.21%) |
Mar 19, 2014 | 4.050 | 4.050 | 4.000 | 4.030 | 3,046 | +0.02(+0.55%) |
Mar 18, 2014 | 3.980 | 4.016 | 3.980 | 4.008 | 1,537 | +0.02(+0.45%) |
Mar 17, 2014 | 4.080 | 4.080 | 3.990 | 3.990 | 863 | -0.08(-1.96%) |
Mar 14, 2014 | 4.059 | 4.070 | 4.053 | 4.070 | 1,100 | +0.03(+0.74%) |
Mar 13, 2014 | 4.040 | 4.090 | 4.040 | 4.040 | 3,393 | -0.00(-0.10%) |
Mar 12, 2014 | 4.030 | 4.070 | 4.030 | 4.044 | 10,300 | +0.06(+1.58%) |
Mar 11, 2014 | 4.052 | 4.070 | 3.980 | 3.981 | 4,464 | -0.04(-0.97%) |
Mar 10, 2014 | 4.020 | 4.020 | 4.010 | 4.020 | 4,931 | +0.04(+0.97%) |
Mar 07, 2014 | 3.970 | 4.020 | 3.970 | 3.981 | 8,750 | -0.01(-0.35%) |
Mar 06, 2014 | 3.970 | 4.010 | 3.970 | 3.995 | 14,744 | -0.00(-0.12%) |
Mar 05, 2014 | 4.000 | 4.000 | 3.984 | 4.000 | 6,423 | +0.03(+0.68%) |
Mar 04, 2014 | 4.000 | 4.006 | 3.960 | 3.973 | 8,200 | +0.01(+0.33%) |
Mar 03, 2014 | 4.000 | 4.000 | 3.960 | 3.960 | 6,801 | -0.04(-1.00%) |
Feb 28, 2014 | 3.980 | 4.000 | 3.960 | 4.000 | 3,664 | +0.02(+0.50%) |
Feb 27, 2014 | 4.020 | 4.020 | 3.970 | 3.980 | 7,259 | -0.05(-1.23%) |
Feb 26, 2014 | 4.040 | 4.040 | 4.029 | 4.029 | 641 | +0.07(+1.75%) |
Feb 25, 2014 | 4.050 | 4.050 | 3.960 | 3.960 | 11,547 | -0.06(-1.57%) |
Feb 24, 2014 | 4.020 | 4.050 | 4.020 | 4.023 | 5,647 | -0.03(-0.66%) |
Feb 21, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 1,171 | +0.04(+0.96%) |
Feb 20, 2014 | 4.080 | 4.080 | 3.971 | 4.012 | 7,104 | -0.01(-0.24%) |
Feb 19, 2014 | 4.060 | 4.080 | 4.000 | 4.021 | 13,824 | +0.02(+0.44%) |
Feb 18, 2014 | 3.990 | 4.170 | 3.990 | 4.003 | 33,883 | +0.04(+1.10%) |
Feb 14, 2014 | 3.990 | 3.960 | 3.960 | 3.960 | 8,200 | -0.04(-1.00%) |
Feb 13, 2014 | 3.970 | 4.015 | 3.970 | 4.000 | 17,528 | +0.03(+0.76%) |
Feb 12, 2014 | 4.050 | 4.050 | 3.970 | 3.970 | 2,570 | -0.06(-1.49%) |
Feb 11, 2014 | 4.020 | 4.030 | 4.010 | 4.030 | 3,431 | +0.08(+2.03%) |
Feb 10, 2014 | 3.978 | 3.978 | 3.940 | 3.950 | 3,198 | -0.06(-1.50%) |
Feb 07, 2014 | 3.978 | 4.010 | 3.978 | 4.010 | 5,100 | -0.01(-0.25%) |
Feb 06, 2014 | 3.980 | 4.020 | 3.950 | 4.020 | 7,144 | +0.00(+0.00%) |
Feb 05, 2014 | 3.950 | 4.020 | 3.950 | 4.020 | 2,305 | +0.07(+1.77%) |
Feb 04, 2014 | 3.970 | 3.970 | 3.950 | 3.950 | 8,155 | -0.02(-0.50%) |