Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.748 | 3.781 | 3.595 | 3.719 | 1,225,324 | -0.02(-0.51%) |
Apr 29, 2014 | 3.810 | 3.819 | 3.686 | 3.738 | 929,539 | -0.05(-1.38%) |
Apr 28, 2014 | 3.724 | 3.800 | 3.705 | 3.791 | 713,460 | +0.08(+2.18%) |
Apr 25, 2014 | 3.748 | 3.762 | 3.667 | 3.710 | 652,298 | -0.04(-1.02%) |
Apr 24, 2014 | 3.800 | 3.800 | 3.719 | 3.748 | 483,732 | -0.01(-0.38%) |
Apr 23, 2014 | 3.748 | 3.800 | 3.686 | 3.762 | 748,826 | +0.00(+0.00%) |
Apr 22, 2014 | 3.743 | 3.800 | 3.662 | 3.762 | 544,226 | +0.01(+0.38%) |
Apr 21, 2014 | 3.691 | 3.762 | 3.681 | 3.748 | 537,800 | +0.06(+1.68%) |
Apr 17, 2014 | 3.686 | 3.686 | 3.686 | 3.686 | 1,004,844 | -0.01(-0.26%) |
Apr 16, 2014 | 3.681 | 3.705 | 3.648 | 3.695 | 2,283,435 | +0.05(+1.31%) |
Apr 15, 2014 | 3.681 | 3.686 | 3.362 | 3.648 | 2,015,958 | -0.04(-1.16%) |
Apr 14, 2014 | 3.695 | 3.714 | 3.667 | 3.691 | 1,162,774 | -0.01(-0.26%) |
Apr 11, 2014 | 3.771 | 3.791 | 3.676 | 3.700 | 1,223,334 | -0.09(-2.39%) |
Apr 10, 2014 | 3.814 | 3.847 | 3.762 | 3.791 | 1,247,303 | -0.02(-0.62%) |
Apr 09, 2014 | 3.819 | 3.838 | 3.800 | 3.814 | 1,621,706 | +0.00(+0.00%) |
Apr 08, 2014 | 3.786 | 3.819 | 3.738 | 3.814 | 1,054,492 | +0.02(+0.50%) |
Apr 07, 2014 | 3.757 | 3.838 | 3.733 | 3.795 | 860,462 | +0.00(+0.13%) |
Apr 04, 2014 | 3.814 | 3.819 | 3.705 | 3.791 | 885,225 | -0.01(-0.38%) |
Apr 03, 2014 | 3.833 | 3.855 | 3.767 | 3.805 | 836,400 | -0.03(-0.75%) |
Apr 02, 2014 | 3.810 | 3.867 | 3.786 | 3.833 | 790,326 | +0.03(+0.75%) |
Apr 01, 2014 | 3.700 | 3.814 | 3.691 | 3.805 | 893,755 | +0.10(+2.70%) |
Mar 31, 2014 | 3.686 | 3.757 | 3.667 | 3.705 | 629,259 | +0.02(+0.52%) |
Mar 28, 2014 | 3.595 | 3.710 | 3.595 | 3.686 | 450,042 | +0.10(+2.79%) |
Mar 27, 2014 | 3.671 | 3.700 | 3.562 | 3.586 | 726,810 | -0.10(-2.59%) |
Mar 26, 2014 | 3.700 | 3.805 | 3.643 | 3.681 | 1,233,779 | -0.01(-0.39%) |
Mar 25, 2014 | 3.762 | 3.800 | 3.657 | 3.695 | 586,980 | -0.08(-2.14%) |
Mar 24, 2014 | 3.786 | 3.805 | 3.700 | 3.776 | 814,592 | -0.03(-0.75%) |
Mar 21, 2014 | 3.838 | 3.867 | 3.791 | 3.805 | 2,163,369 | -0.03(-0.75%) |
Mar 20, 2014 | 3.805 | 3.852 | 3.795 | 3.833 | 1,422,350 | +0.02(+0.63%) |
Mar 19, 2014 | 3.819 | 3.878 | 3.795 | 3.810 | 1,699,947 | -0.00(-0.13%) |
Mar 18, 2014 | 3.819 | 3.852 | 3.662 | 3.814 | 1,303,742 | -0.01(-0.25%) |
Mar 17, 2014 | 3.886 | 3.905 | 3.800 | 3.824 | 1,137,587 | -0.01(-0.25%) |
Mar 14, 2014 | 3.824 | 3.900 | 3.795 | 3.833 | 2,005,691 | +0.14(+3.74%) |
Mar 13, 2014 | 3.848 | 3.848 | 3.638 | 3.695 | 610,510 | -0.14(-3.72%) |
Mar 12, 2014 | 3.762 | 3.848 | 3.676 | 3.838 | 1,087,080 | +0.08(+2.03%) |
Mar 11, 2014 | 3.824 | 3.905 | 3.724 | 3.762 | 939,369 | -0.08(-1.99%) |
Mar 10, 2014 | 3.890 | 3.890 | 3.719 | 3.838 | 865,903 | -0.05(-1.35%) |
Mar 07, 2014 | 3.919 | 3.952 | 3.834 | 3.890 | 509,663 | -0.03(-0.85%) |
Mar 06, 2014 | 3.938 | 3.981 | 3.843 | 3.924 | 831,914 | +0.01(+0.24%) |
Mar 05, 2014 | 3.838 | 3.948 | 3.838 | 3.914 | 676,561 | +0.09(+2.37%) |
Mar 04, 2014 | 3.900 | 3.929 | 3.743 | 3.824 | 1,257,788 | -0.01(-0.37%) |
Mar 03, 2014 | 3.705 | 3.900 | 3.610 | 3.838 | 1,078,724 | +0.10(+2.81%) |
Feb 28, 2014 | 3.624 | 3.786 | 3.624 | 3.733 | 669,148 | +0.12(+3.29%) |
Feb 27, 2014 | 3.629 | 3.629 | 3.586 | 3.614 | 398,445 | +0.01(+0.26%) |
Feb 26, 2014 | 3.629 | 3.643 | 3.567 | 3.605 | 891,682 | +0.02(+0.53%) |
Feb 25, 2014 | 3.557 | 3.595 | 3.524 | 3.586 | 809,579 | +0.05(+1.48%) |
Feb 24, 2014 | 3.562 | 3.648 | 3.533 | 3.533 | 684,970 | -0.06(-1.59%) |
Feb 21, 2014 | 3.629 | 3.733 | 3.586 | 3.590 | 514,373 | -0.02(-0.53%) |
Feb 20, 2014 | 3.643 | 3.657 | 3.605 | 3.610 | 584,479 | -0.01(-0.39%) |
Feb 19, 2014 | 3.786 | 3.814 | 3.624 | 3.624 | 617,088 | -0.16(-4.16%) |
Feb 18, 2014 | 3.752 | 3.795 | 3.671 | 3.781 | 1,095,574 | +0.00(+0.00%) |
Feb 14, 2014 | 3.776 | 3.781 | 3.781 | 3.781 | 2,258,958 | +0.02(+0.63%) |
Feb 13, 2014 | 3.757 | 3.805 | 3.700 | 3.757 | 1,428,946 | -0.01(-0.38%) |
Feb 12, 2014 | 3.681 | 3.805 | 3.645 | 3.771 | 1,129,256 | +0.10(+2.59%) |
Feb 11, 2014 | 3.624 | 3.714 | 3.619 | 3.676 | 1,011,417 | +0.02(+0.52%) |
Feb 10, 2014 | 3.676 | 3.714 | 3.581 | 3.657 | 758,012 | -0.01(-0.26%) |
Feb 07, 2014 | 3.691 | 3.710 | 3.657 | 3.667 | 594,450 | +0.00(+0.00%) |
Feb 06, 2014 | 3.710 | 3.743 | 3.633 | 3.667 | 1,192,128 | +0.00(+0.13%) |
Feb 05, 2014 | 3.733 | 3.762 | 3.576 | 3.662 | 705,972 | -0.08(-2.16%) |
Feb 04, 2014 | 3.819 | 3.819 | 3.710 | 3.743 | 532,752 | -0.08(-1.99%) |