Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.868 | 3.986 | 3.864 | 3.916 | 458,358 | +0.04(+1.11%) |
Apr 29, 2014 | 3.856 | 3.879 | 3.849 | 3.873 | 191,302 | +0.02(+0.52%) |
Apr 28, 2014 | 3.853 | 3.860 | 3.842 | 3.853 | 235,381 | +0.02(+0.48%) |
Apr 25, 2014 | 3.816 | 3.845 | 3.816 | 3.834 | 259,448 | +0.01(+0.39%) |
Apr 24, 2014 | 3.823 | 3.834 | 3.816 | 3.819 | 195,179 | -0.01(-0.28%) |
Apr 23, 2014 | 3.801 | 3.834 | 3.801 | 3.830 | 222,577 | +0.03(+0.67%) |
Apr 22, 2014 | 3.801 | 3.816 | 3.790 | 3.805 | 268,534 | +0.00(+0.10%) |
Apr 21, 2014 | 3.812 | 3.819 | 3.793 | 3.801 | 274,427 | -0.01(-0.39%) |
Apr 17, 2014 | 3.823 | 3.816 | 3.816 | 3.816 | 174,920 | -0.01(-0.39%) |
Apr 16, 2014 | 3.838 | 3.838 | 3.819 | 3.830 | 157,363 | +0.01(+0.19%) |
Apr 15, 2014 | 3.812 | 3.828 | 3.805 | 3.823 | 211,610 | +0.00(+0.10%) |
Apr 14, 2014 | 3.834 | 3.845 | 3.808 | 3.819 | 195,929 | -0.01(-0.27%) |
Apr 11, 2014 | 3.834 | 3.853 | 3.823 | 3.830 | 212,949 | +0.00(+0.08%) |
Apr 10, 2014 | 3.827 | 3.827 | 3.816 | 3.827 | 159,873 | +0.01(+0.19%) |
Apr 09, 2014 | 3.834 | 3.841 | 3.819 | 3.819 | 144,309 | +0.00(+0.10%) |
Apr 08, 2014 | 3.816 | 3.823 | 3.794 | 3.816 | 240,626 | -0.00(-0.10%) |
Apr 07, 2014 | 3.805 | 3.830 | 3.805 | 3.819 | 186,678 | +0.03(+0.68%) |
Apr 04, 2014 | 3.805 | 3.808 | 3.786 | 3.794 | 272,070 | +0.02(+0.49%) |
Apr 03, 2014 | 3.775 | 3.786 | 3.775 | 3.775 | 178,884 | -0.01(-0.19%) |
Apr 02, 2014 | 3.779 | 3.801 | 3.768 | 3.783 | 278,759 | +0.01(+0.29%) |
Apr 01, 2014 | 3.750 | 3.779 | 3.746 | 3.772 | 269,265 | +0.03(+0.79%) |
Mar 31, 2014 | 3.761 | 3.772 | 3.738 | 3.742 | 347,242 | -0.01(-0.20%) |
Mar 28, 2014 | 3.750 | 3.805 | 3.746 | 3.750 | 228,308 | +0.00(+0.00%) |
Mar 27, 2014 | 3.720 | 3.761 | 3.713 | 3.750 | 183,351 | +0.02(+0.59%) |
Mar 26, 2014 | 3.691 | 3.734 | 3.691 | 3.727 | 354,763 | +0.04(+1.00%) |
Mar 25, 2014 | 3.753 | 3.761 | 3.676 | 3.691 | 870,450 | -0.06(-1.47%) |
Mar 24, 2014 | 3.772 | 3.772 | 3.738 | 3.746 | 478,343 | -0.04(-1.16%) |
Mar 21, 2014 | 3.753 | 3.805 | 3.727 | 3.790 | 720,403 | +0.02(+0.59%) |
Mar 20, 2014 | 3.823 | 3.823 | 3.768 | 3.768 | 365,133 | -0.06(-1.54%) |
Mar 19, 2014 | 3.860 | 3.860 | 3.823 | 3.827 | 275,190 | -0.03(-0.67%) |
Mar 18, 2014 | 3.849 | 3.860 | 3.841 | 3.852 | 238,898 | +0.02(+0.48%) |
Mar 17, 2014 | 3.841 | 3.849 | 3.834 | 3.834 | 200,307 | -0.01(-0.19%) |
Mar 14, 2014 | 3.834 | 3.852 | 3.834 | 3.841 | 123,482 | +0.01(+0.22%) |
Mar 13, 2014 | 3.860 | 3.860 | 3.827 | 3.833 | 230,000 | -0.02(-0.41%) |
Mar 12, 2014 | 3.812 | 3.852 | 3.812 | 3.849 | 256,167 | +0.05(+1.26%) |
Mar 11, 2014 | 3.856 | 3.856 | 3.794 | 3.801 | 416,978 | -0.04(-0.96%) |
Mar 10, 2014 | 3.896 | 3.907 | 3.830 | 3.838 | 519,303 | -0.04(-1.03%) |
Mar 07, 2014 | 3.922 | 3.936 | 3.871 | 3.878 | 511,354 | -0.06(-1.48%) |
Mar 06, 2014 | 3.944 | 3.958 | 3.925 | 3.936 | 336,654 | +0.00(+0.09%) |
Mar 05, 2014 | 3.929 | 3.962 | 3.917 | 3.933 | 418,016 | +0.03(+0.65%) |
Mar 04, 2014 | 3.903 | 3.940 | 3.885 | 3.907 | 303,097 | +0.02(+0.47%) |
Mar 03, 2014 | 3.903 | 3.911 | 3.871 | 3.889 | 374,055 | -0.02(-0.47%) |
Feb 28, 2014 | 3.911 | 3.922 | 3.882 | 3.907 | 345,958 | +0.01(+0.28%) |
Feb 27, 2014 | 3.892 | 3.903 | 3.882 | 3.896 | 319,974 | +0.01(+0.19%) |
Feb 26, 2014 | 3.878 | 3.914 | 3.871 | 3.889 | 419,079 | +0.03(+0.66%) |
Feb 25, 2014 | 3.838 | 3.863 | 3.830 | 3.863 | 374,636 | +0.02(+0.47%) |
Feb 24, 2014 | 3.838 | 3.852 | 3.816 | 3.845 | 292,436 | +0.03(+0.76%) |
Feb 21, 2014 | 3.805 | 3.823 | 3.794 | 3.816 | 334,478 | +0.04(+0.97%) |
Feb 20, 2014 | 3.765 | 3.787 | 3.765 | 3.779 | 255,331 | +0.01(+0.39%) |
Feb 19, 2014 | 3.765 | 3.790 | 3.765 | 3.765 | 291,649 | -0.01(-0.19%) |
Feb 18, 2014 | 3.772 | 3.787 | 3.765 | 3.772 | 293,615 | -0.01(-0.29%) |
Feb 14, 2014 | 3.787 | 3.783 | 3.783 | 3.783 | 311,948 | -0.02(-0.48%) |
Feb 13, 2014 | 3.776 | 3.801 | 3.762 | 3.801 | 300,375 | +0.04(+0.97%) |
Feb 12, 2014 | 3.787 | 3.794 | 3.739 | 3.765 | 390,590 | -0.01(-0.29%) |
Feb 11, 2014 | 3.823 | 3.823 | 3.736 | 3.776 | 515,375 | +0.01(+0.19%) |
Feb 10, 2014 | 3.729 | 3.779 | 3.729 | 3.768 | 380,413 | +0.03(+0.68%) |
Feb 07, 2014 | 3.747 | 3.758 | 3.725 | 3.743 | 413,355 | +0.03(+0.68%) |
Feb 06, 2014 | 3.729 | 3.743 | 3.718 | 3.718 | 490,756 | +0.00(+0.00%) |
Feb 05, 2014 | 3.711 | 3.729 | 3.711 | 3.718 | 279,151 | -0.01(-0.29%) |
Feb 04, 2014 | 3.714 | 3.768 | 3.700 | 3.729 | 601,590 | +0.04(+0.98%) |