Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.760 | 3.803 | 3.721 | 3.768 | 393,128 | -0.00(-0.10%) |
Apr 29, 2014 | 3.803 | 3.822 | 3.740 | 3.771 | 393,883 | +0.00(+0.00%) |
Apr 28, 2014 | 3.830 | 3.873 | 3.760 | 3.771 | 378,339 | -0.06(-1.53%) |
Apr 25, 2014 | 3.830 | 3.849 | 3.822 | 3.830 | 300,820 | -0.01(-0.20%) |
Apr 24, 2014 | 3.869 | 3.869 | 3.818 | 3.838 | 190,251 | +0.00(+0.00%) |
Apr 23, 2014 | 3.838 | 3.900 | 3.834 | 3.838 | 310,871 | -0.02(-0.40%) |
Apr 22, 2014 | 3.838 | 3.877 | 3.810 | 3.853 | 436,281 | +0.03(+0.82%) |
Apr 21, 2014 | 3.838 | 3.853 | 3.803 | 3.822 | 222,232 | -0.00(-0.10%) |
Apr 17, 2014 | 3.822 | 3.826 | 3.826 | 3.826 | 204,819 | +0.01(+0.20%) |
Apr 16, 2014 | 3.740 | 3.818 | 3.729 | 3.818 | 274,579 | +0.08(+2.19%) |
Apr 15, 2014 | 3.736 | 3.763 | 3.686 | 3.736 | 288,274 | +0.02(+0.52%) |
Apr 14, 2014 | 3.721 | 3.751 | 3.694 | 3.717 | 263,703 | +0.02(+0.52%) |
Apr 11, 2014 | 3.702 | 3.732 | 3.694 | 3.698 | 361,071 | -0.03(-0.73%) |
Apr 10, 2014 | 3.810 | 3.810 | 3.713 | 3.725 | 552,195 | -0.08(-2.03%) |
Apr 09, 2014 | 3.771 | 3.810 | 3.764 | 3.802 | 366,216 | +0.03(+0.82%) |
Apr 08, 2014 | 3.771 | 3.814 | 3.745 | 3.771 | 366,604 | +0.00(+0.10%) |
Apr 07, 2014 | 3.794 | 3.818 | 3.756 | 3.767 | 435,839 | -0.03(-0.81%) |
Apr 04, 2014 | 3.872 | 3.872 | 3.798 | 3.798 | 373,776 | -0.04(-1.01%) |
Apr 03, 2014 | 3.845 | 3.949 | 3.797 | 3.837 | 320,235 | -0.03(-0.70%) |
Apr 02, 2014 | 3.876 | 3.891 | 3.849 | 3.864 | 326,445 | -0.01(-0.30%) |
Apr 01, 2014 | 3.899 | 3.918 | 3.847 | 3.876 | 330,799 | -0.02(-0.60%) |
Mar 31, 2014 | 3.868 | 3.903 | 3.794 | 3.899 | 765,932 | +0.05(+1.41%) |
Mar 28, 2014 | 3.794 | 3.860 | 3.792 | 3.845 | 813,144 | +0.05(+1.43%) |
Mar 27, 2014 | 3.748 | 3.802 | 3.748 | 3.791 | 487,642 | +0.05(+1.24%) |
Mar 26, 2014 | 3.818 | 3.825 | 3.744 | 3.744 | 489,871 | -0.04(-1.12%) |
Mar 25, 2014 | 3.760 | 3.800 | 3.758 | 3.787 | 170,005 | +0.03(+0.82%) |
Mar 24, 2014 | 3.744 | 3.806 | 3.740 | 3.756 | 264,910 | +0.01(+0.21%) |
Mar 21, 2014 | 3.810 | 3.818 | 3.734 | 3.748 | 833,613 | -0.06(-1.52%) |
Mar 20, 2014 | 3.771 | 3.810 | 3.752 | 3.806 | 272,555 | +0.01(+0.31%) |
Mar 19, 2014 | 3.767 | 3.798 | 3.736 | 3.794 | 387,313 | +0.04(+1.03%) |
Mar 18, 2014 | 3.756 | 3.798 | 3.732 | 3.756 | 530,744 | +0.00(+0.00%) |
Mar 17, 2014 | 3.787 | 3.810 | 3.752 | 3.756 | 160,618 | -0.02(-0.41%) |
Mar 14, 2014 | 3.783 | 3.798 | 3.752 | 3.771 | 216,015 | -0.01(-0.20%) |
Mar 13, 2014 | 3.845 | 3.849 | 3.763 | 3.779 | 345,618 | -0.04(-1.01%) |
Mar 12, 2014 | 3.772 | 3.821 | 3.758 | 3.818 | 306,535 | +0.04(+1.12%) |
Mar 11, 2014 | 3.818 | 3.821 | 3.748 | 3.775 | 233,995 | -0.02(-0.61%) |
Mar 10, 2014 | 3.752 | 3.810 | 3.725 | 3.798 | 346,455 | +0.04(+1.02%) |
Mar 07, 2014 | 3.806 | 3.806 | 3.752 | 3.760 | 246,521 | -0.03(-0.81%) |
Mar 06, 2014 | 3.756 | 3.795 | 3.745 | 3.791 | 342,149 | +0.03(+0.92%) |
Mar 05, 2014 | 3.829 | 3.848 | 3.745 | 3.756 | 380,069 | -0.05(-1.31%) |
Mar 04, 2014 | 3.868 | 3.883 | 3.798 | 3.806 | 562,513 | -0.04(-1.10%) |
Mar 03, 2014 | 3.829 | 3.917 | 3.821 | 3.848 | 366,298 | +0.01(+0.30%) |
Feb 28, 2014 | 3.852 | 3.852 | 3.814 | 3.837 | 181,602 | +0.00(+0.10%) |
Feb 27, 2014 | 3.802 | 3.837 | 3.779 | 3.833 | 212,954 | +0.03(+0.81%) |
Feb 26, 2014 | 3.818 | 3.852 | 3.787 | 3.802 | 243,720 | +0.00(+0.10%) |
Feb 25, 2014 | 3.891 | 3.891 | 3.783 | 3.798 | 292,740 | -0.08(-1.98%) |
Feb 24, 2014 | 3.921 | 3.921 | 3.829 | 3.875 | 546,604 | +0.02(+0.40%) |
Feb 21, 2014 | 3.833 | 3.875 | 3.833 | 3.860 | 348,874 | +0.05(+1.41%) |
Feb 20, 2014 | 3.787 | 3.821 | 3.779 | 3.806 | 184,136 | +0.04(+1.02%) |
Feb 19, 2014 | 3.841 | 3.856 | 3.768 | 3.768 | 434,006 | -0.07(-1.90%) |
Feb 18, 2014 | 3.825 | 3.843 | 3.806 | 3.841 | 365,765 | +0.04(+1.11%) |
Feb 14, 2014 | 3.810 | 3.798 | 3.798 | 3.798 | 366,345 | +0.03(+0.82%) |
Feb 13, 2014 | 3.707 | 3.768 | 3.707 | 3.768 | 244,027 | +0.03(+0.71%) |
Feb 12, 2014 | 3.710 | 3.752 | 3.688 | 3.741 | 242,034 | +0.09(+2.40%) |
Feb 11, 2014 | 3.623 | 3.676 | 3.623 | 3.653 | 279,211 | +0.02(+0.52%) |
Feb 10, 2014 | 3.577 | 3.634 | 3.554 | 3.634 | 282,266 | +0.04(+1.17%) |
Feb 07, 2014 | 3.569 | 3.596 | 3.546 | 3.592 | 350,960 | +0.02(+0.43%) |
Feb 06, 2014 | 3.649 | 3.659 | 3.535 | 3.577 | 425,788 | -0.05(-1.37%) |
Feb 05, 2014 | 3.703 | 3.733 | 3.611 | 3.627 | 348,062 | -0.08(-2.06%) |
Feb 04, 2014 | 3.646 | 3.707 | 3.646 | 3.703 | 301,910 | +0.06(+1.57%) |