Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.695 | 3.715 | 3.692 | 3.703 | 589,201 | -0.01(-0.31%) |
Apr 29, 2014 | 3.672 | 3.715 | 3.672 | 3.715 | 583,168 | +0.04(+1.16%) |
Apr 28, 2014 | 3.699 | 3.707 | 3.672 | 3.672 | 546,802 | -0.03(-0.84%) |
Apr 25, 2014 | 3.703 | 3.711 | 3.692 | 3.703 | 371,717 | -0.00(-0.10%) |
Apr 24, 2014 | 3.715 | 3.715 | 3.692 | 3.707 | 362,727 | -0.01(-0.21%) |
Apr 23, 2014 | 3.688 | 3.715 | 3.684 | 3.715 | 343,002 | +0.02(+0.63%) |
Apr 22, 2014 | 3.680 | 3.692 | 3.668 | 3.692 | 342,989 | +0.02(+0.42%) |
Apr 21, 2014 | 3.664 | 3.676 | 3.660 | 3.676 | 269,651 | +0.00(+0.00%) |
Apr 17, 2014 | 3.676 | 3.676 | 3.676 | 3.676 | 349,105 | +0.00(+0.11%) |
Apr 16, 2014 | 3.672 | 3.675 | 3.664 | 3.672 | 347,480 | +0.00(+0.00%) |
Apr 15, 2014 | 3.676 | 3.676 | 3.664 | 3.672 | 447,376 | -0.00(-0.11%) |
Apr 14, 2014 | 3.660 | 3.676 | 3.657 | 3.676 | 408,422 | +0.02(+0.53%) |
Apr 11, 2014 | 3.657 | 3.676 | 3.657 | 3.657 | 272,227 | +0.00(+0.09%) |
Apr 10, 2014 | 3.650 | 3.677 | 3.650 | 3.653 | 459,603 | +0.00(+0.11%) |
Apr 09, 2014 | 3.642 | 3.669 | 3.642 | 3.650 | 419,616 | +0.01(+0.32%) |
Apr 08, 2014 | 3.653 | 3.665 | 3.638 | 3.638 | 349,232 | -0.02(-0.53%) |
Apr 07, 2014 | 3.669 | 3.673 | 3.646 | 3.657 | 383,323 | -0.01(-0.21%) |
Apr 04, 2014 | 3.669 | 3.680 | 3.657 | 3.665 | 306,288 | +0.01(+0.21%) |
Apr 03, 2014 | 3.665 | 3.667 | 3.650 | 3.657 | 339,978 | -0.01(-0.21%) |
Apr 02, 2014 | 3.669 | 3.677 | 3.657 | 3.665 | 652,703 | +0.00(+0.11%) |
Apr 01, 2014 | 3.661 | 3.665 | 3.653 | 3.661 | 485,476 | +0.01(+0.32%) |
Mar 31, 2014 | 3.646 | 3.665 | 3.645 | 3.650 | 387,798 | +0.01(+0.21%) |
Mar 28, 2014 | 3.646 | 3.650 | 3.630 | 3.642 | 303,996 | +0.00(+0.00%) |
Mar 27, 2014 | 3.642 | 3.646 | 3.634 | 3.642 | 341,575 | +0.00(+0.11%) |
Mar 26, 2014 | 3.646 | 3.646 | 3.634 | 3.638 | 201,935 | +0.00(+0.11%) |
Mar 25, 2014 | 3.646 | 3.650 | 3.634 | 3.634 | 267,142 | +0.00(+0.11%) |
Mar 24, 2014 | 3.650 | 3.661 | 3.630 | 3.630 | 468,684 | -0.01(-0.32%) |
Mar 21, 2014 | 3.638 | 3.650 | 3.634 | 3.642 | 263,250 | +0.00(+0.00%) |
Mar 20, 2014 | 3.630 | 3.642 | 3.619 | 3.642 | 509,119 | -0.01(-0.32%) |
Mar 19, 2014 | 3.650 | 3.653 | 3.619 | 3.653 | 549,052 | +0.01(+0.21%) |
Mar 18, 2014 | 3.638 | 3.646 | 3.634 | 3.646 | 255,664 | +0.02(+0.43%) |
Mar 17, 2014 | 3.638 | 3.638 | 3.630 | 3.630 | 249,910 | -0.01(-0.21%) |
Mar 14, 2014 | 3.619 | 3.638 | 3.619 | 3.638 | 274,675 | +0.02(+0.64%) |
Mar 13, 2014 | 3.638 | 3.642 | 3.615 | 3.615 | 317,899 | -0.02(-0.45%) |
Mar 12, 2014 | 3.597 | 3.631 | 3.597 | 3.631 | 445,067 | +0.03(+0.74%) |
Mar 11, 2014 | 3.620 | 3.626 | 3.604 | 3.604 | 381,362 | -0.01(-0.21%) |
Mar 10, 2014 | 3.577 | 3.612 | 3.577 | 3.612 | 400,443 | +0.04(+1.18%) |
Mar 07, 2014 | 3.631 | 3.631 | 3.566 | 3.570 | 700,796 | -0.06(-1.69%) |
Mar 06, 2014 | 3.639 | 3.657 | 3.623 | 3.631 | 397,660 | -0.02(-0.42%) |
Mar 05, 2014 | 3.635 | 3.658 | 3.635 | 3.646 | 560,492 | +0.02(+0.42%) |
Mar 04, 2014 | 3.631 | 3.669 | 3.631 | 3.631 | 1,562,013 | +0.00(+0.11%) |
Mar 03, 2014 | 3.616 | 3.643 | 3.604 | 3.627 | 841,040 | +0.00(+0.11%) |
Feb 28, 2014 | 3.600 | 3.623 | 3.600 | 3.623 | 534,766 | +0.01(+0.32%) |
Feb 27, 2014 | 3.566 | 3.612 | 3.566 | 3.612 | 888,121 | +0.03(+0.75%) |
Feb 26, 2014 | 3.589 | 3.600 | 3.585 | 3.585 | 623,730 | -0.03(-0.74%) |
Feb 25, 2014 | 3.608 | 3.612 | 3.597 | 3.612 | 389,645 | +0.01(+0.32%) |
Feb 24, 2014 | 3.597 | 3.616 | 3.597 | 3.600 | 345,509 | +0.00(+0.00%) |
Feb 21, 2014 | 3.574 | 3.600 | 3.574 | 3.600 | 480,597 | +0.02(+0.64%) |
Feb 20, 2014 | 3.574 | 3.585 | 3.570 | 3.577 | 346,943 | +0.01(+0.32%) |
Feb 19, 2014 | 3.562 | 3.577 | 3.554 | 3.566 | 347,416 | +0.01(+0.32%) |
Feb 18, 2014 | 3.585 | 3.585 | 3.531 | 3.554 | 511,291 | -0.02(-0.54%) |
Feb 14, 2014 | 3.570 | 3.574 | 3.574 | 3.574 | 359,131 | +0.01(+0.32%) |
Feb 13, 2014 | 3.566 | 3.600 | 3.551 | 3.562 | 422,744 | -0.00(-0.13%) |
Feb 12, 2014 | 3.574 | 3.574 | 3.554 | 3.567 | 557,042 | -0.00(-0.11%) |
Feb 11, 2014 | 3.563 | 3.574 | 3.551 | 3.570 | 385,012 | +0.00(+0.11%) |
Feb 10, 2014 | 3.544 | 3.567 | 3.529 | 3.567 | 540,659 | +0.03(+0.86%) |
Feb 07, 2014 | 3.536 | 3.536 | 3.510 | 3.536 | 256,140 | +0.02(+0.43%) |
Feb 06, 2014 | 3.510 | 3.521 | 3.506 | 3.521 | 251,199 | +0.02(+0.43%) |
Feb 05, 2014 | 3.506 | 3.506 | 3.494 | 3.506 | 468,841 | +0.00(+0.00%) |
Feb 04, 2014 | 3.471 | 3.506 | 3.471 | 3.506 | 355,698 | +0.03(+0.88%) |