Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.878 | 3.905 | 3.871 | 3.905 | 2,432,814 | +0.03(+0.79%) |
Apr 29, 2014 | 3.871 | 3.878 | 3.851 | 3.874 | 2,680,585 | +0.02(+0.60%) |
Apr 28, 2014 | 3.867 | 3.867 | 3.840 | 3.851 | 2,274,335 | -0.00(-0.10%) |
Apr 25, 2014 | 3.867 | 3.867 | 3.848 | 3.855 | 2,757,591 | -0.02(-0.40%) |
Apr 24, 2014 | 3.874 | 3.874 | 3.836 | 3.871 | 2,773,812 | +0.00(+0.10%) |
Apr 23, 2014 | 3.863 | 3.871 | 3.851 | 3.867 | 1,755,568 | +0.01(+0.20%) |
Apr 22, 2014 | 3.844 | 3.871 | 3.840 | 3.859 | 1,702,908 | +0.02(+0.40%) |
Apr 21, 2014 | 3.848 | 3.867 | 3.840 | 3.844 | 2,230,636 | -0.01(-0.38%) |
Apr 17, 2014 | 3.859 | 3.859 | 3.859 | 3.859 | 1,553,767 | +0.02(+0.40%) |
Apr 16, 2014 | 3.828 | 3.843 | 3.821 | 3.843 | 1,947,509 | +0.03(+0.70%) |
Apr 15, 2014 | 3.813 | 3.828 | 3.783 | 3.817 | 2,448,801 | +0.00(+0.10%) |
Apr 14, 2014 | 3.802 | 3.817 | 3.790 | 3.813 | 1,819,250 | +0.03(+0.70%) |
Apr 11, 2014 | 3.802 | 3.809 | 3.786 | 3.786 | 2,150,607 | -0.03(-0.89%) |
Apr 10, 2014 | 3.840 | 3.843 | 3.809 | 3.821 | 2,381,832 | -0.01(-0.30%) |
Apr 09, 2014 | 3.824 | 3.832 | 3.805 | 3.832 | 2,250,545 | +0.02(+0.60%) |
Apr 08, 2014 | 3.798 | 3.824 | 3.790 | 3.809 | 2,096,182 | +0.01(+0.20%) |
Apr 07, 2014 | 3.828 | 3.832 | 3.783 | 3.802 | 2,702,691 | -0.04(-0.99%) |
Apr 04, 2014 | 3.855 | 3.880 | 3.824 | 3.840 | 2,295,183 | -0.01(-0.20%) |
Apr 03, 2014 | 3.843 | 3.866 | 3.828 | 3.847 | 2,278,005 | +0.02(+0.40%) |
Apr 02, 2014 | 3.847 | 3.855 | 3.821 | 3.832 | 2,609,568 | -0.02(-0.59%) |
Apr 01, 2014 | 3.840 | 3.859 | 3.840 | 3.855 | 1,705,936 | +0.02(+0.50%) |
Mar 31, 2014 | 3.855 | 3.859 | 3.832 | 3.836 | 2,275,159 | -0.01(-0.20%) |
Mar 28, 2014 | 3.817 | 3.843 | 3.817 | 3.843 | 1,957,330 | +0.03(+0.80%) |
Mar 27, 2014 | 3.824 | 3.828 | 3.786 | 3.813 | 2,931,833 | -0.01(-0.30%) |
Mar 26, 2014 | 3.836 | 3.851 | 3.821 | 3.824 | 1,579,984 | -0.00(-0.10%) |
Mar 25, 2014 | 3.798 | 3.832 | 3.787 | 3.828 | 2,152,795 | +0.04(+1.00%) |
Mar 24, 2014 | 3.832 | 3.840 | 3.771 | 3.790 | 2,766,287 | -0.03(-0.89%) |
Mar 21, 2014 | 3.832 | 3.847 | 3.807 | 3.824 | 2,015,292 | -0.01(-0.20%) |
Mar 20, 2014 | 3.817 | 3.836 | 3.809 | 3.832 | 2,368,848 | +0.00(+0.11%) |
Mar 19, 2014 | 3.854 | 3.862 | 3.813 | 3.828 | 2,658,130 | -0.02(-0.49%) |
Mar 18, 2014 | 3.832 | 3.858 | 3.832 | 3.847 | 2,971,252 | +0.02(+0.59%) |
Mar 17, 2014 | 3.805 | 3.835 | 3.805 | 3.824 | 1,892,797 | +0.03(+0.79%) |
Mar 14, 2014 | 3.794 | 3.805 | 3.779 | 3.794 | 2,083,546 | -0.00(-0.10%) |
Mar 13, 2014 | 3.843 | 3.850 | 3.783 | 3.798 | 3,121,671 | -0.05(-1.18%) |
Mar 12, 2014 | 3.805 | 3.843 | 3.794 | 3.843 | 1,783,557 | +0.03(+0.69%) |
Mar 11, 2014 | 3.847 | 3.850 | 3.809 | 3.816 | 2,771,633 | -0.02(-0.49%) |
Mar 10, 2014 | 3.835 | 3.843 | 3.811 | 3.835 | 2,135,756 | -0.02(-0.49%) |
Mar 07, 2014 | 3.847 | 3.856 | 3.809 | 3.854 | 3,443,000 | +0.01(+0.29%) |
Mar 06, 2014 | 3.850 | 3.862 | 3.843 | 3.843 | 2,403,792 | +0.00(+0.00%) |
Mar 05, 2014 | 3.835 | 3.847 | 3.835 | 3.843 | 2,169,158 | +0.00(+0.10%) |
Mar 04, 2014 | 3.839 | 3.850 | 3.828 | 3.839 | 2,409,780 | +0.03(+0.69%) |
Mar 03, 2014 | 3.820 | 3.827 | 3.794 | 3.813 | 3,126,937 | -0.04(-1.08%) |
Feb 28, 2014 | 3.869 | 3.877 | 3.832 | 3.854 | 2,766,053 | -0.01(-0.19%) |
Feb 27, 2014 | 3.843 | 3.869 | 3.843 | 3.862 | 1,828,770 | +0.01(+0.29%) |
Feb 26, 2014 | 3.858 | 3.862 | 3.843 | 3.850 | 1,692,501 | -0.01(-0.20%) |
Feb 25, 2014 | 3.862 | 3.869 | 3.843 | 3.858 | 2,082,702 | +0.00(+0.10%) |
Feb 24, 2014 | 3.854 | 3.865 | 3.843 | 3.854 | 2,502,614 | +0.01(+0.29%) |
Feb 21, 2014 | 3.828 | 3.847 | 3.820 | 3.843 | 2,576,831 | +0.03(+0.79%) |
Feb 20, 2014 | 3.783 | 3.821 | 3.775 | 3.813 | 2,082,811 | +0.03(+0.70%) |
Feb 19, 2014 | 3.798 | 3.816 | 3.783 | 3.786 | 2,344,607 | -0.02(-0.58%) |
Feb 18, 2014 | 3.801 | 3.823 | 3.797 | 3.808 | 1,824,444 | +0.01(+0.20%) |
Feb 14, 2014 | 3.749 | 3.801 | 3.801 | 3.801 | 2,251,287 | +0.03(+0.79%) |
Feb 13, 2014 | 3.719 | 3.779 | 3.708 | 3.771 | 1,860,959 | +0.03(+0.90%) |
Feb 12, 2014 | 3.737 | 3.756 | 3.722 | 3.737 | 3,129,854 | -0.00(-0.10%) |
Feb 11, 2014 | 3.730 | 3.751 | 3.730 | 3.741 | 3,032,166 | +0.02(+0.50%) |
Feb 10, 2014 | 3.711 | 3.745 | 3.711 | 3.722 | 2,164,299 | +0.00(+0.00%) |
Feb 07, 2014 | 3.689 | 3.722 | 3.681 | 3.722 | 2,201,397 | +0.05(+1.43%) |
Feb 06, 2014 | 3.644 | 3.693 | 3.644 | 3.670 | 2,461,871 | +0.03(+0.72%) |
Feb 05, 2014 | 3.625 | 3.644 | 3.599 | 3.644 | 2,414,662 | +0.01(+0.21%) |
Feb 04, 2014 | 3.592 | 3.644 | 3.573 | 3.637 | 2,365,184 | +0.06(+1.67%) |