Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.719 | 3.742 | 3.681 | 3.689 | 97,313 | -0.03(-0.81%) |
Apr 29, 2014 | 3.780 | 3.780 | 3.712 | 3.719 | 67,452 | -0.04(-1.01%) |
Apr 28, 2014 | 3.696 | 3.772 | 3.689 | 3.757 | 100,904 | +0.09(+2.48%) |
Apr 25, 2014 | 3.636 | 3.712 | 3.636 | 3.666 | 120,851 | +0.01(+0.21%) |
Apr 24, 2014 | 3.681 | 3.681 | 3.636 | 3.658 | 69,825 | +0.01(+0.21%) |
Apr 23, 2014 | 3.712 | 3.712 | 3.628 | 3.651 | 74,949 | -0.07(-1.83%) |
Apr 22, 2014 | 3.696 | 3.749 | 3.681 | 3.719 | 76,934 | +0.01(+0.20%) |
Apr 21, 2014 | 3.704 | 3.731 | 3.696 | 3.712 | 29,052 | -0.02(-0.41%) |
Apr 17, 2014 | 3.727 | 3.727 | 3.727 | 3.727 | 47,395 | -0.02(-0.40%) |
Apr 16, 2014 | 3.749 | 3.757 | 3.712 | 3.742 | 47,844 | +0.02(+0.41%) |
Apr 15, 2014 | 3.734 | 3.749 | 3.712 | 3.727 | 77,341 | -0.01(-0.20%) |
Apr 14, 2014 | 3.787 | 3.795 | 3.734 | 3.734 | 90,037 | -0.02(-0.40%) |
Apr 11, 2014 | 3.742 | 3.780 | 3.742 | 3.749 | 60,216 | -0.02(-0.40%) |
Apr 10, 2014 | 3.818 | 3.825 | 3.742 | 3.765 | 101,960 | -0.05(-1.19%) |
Apr 09, 2014 | 3.810 | 3.818 | 3.787 | 3.810 | 29,367 | +0.02(+0.60%) |
Apr 08, 2014 | 3.757 | 3.848 | 3.757 | 3.787 | 53,369 | +0.02(+0.60%) |
Apr 07, 2014 | 3.765 | 3.798 | 3.749 | 3.765 | 98,529 | +0.01(+0.20%) |
Apr 04, 2014 | 3.787 | 3.787 | 3.749 | 3.757 | 138,754 | -0.02(-0.40%) |
Apr 03, 2014 | 3.787 | 3.840 | 3.757 | 3.772 | 50,081 | -0.04(-0.99%) |
Apr 02, 2014 | 3.810 | 3.848 | 3.787 | 3.810 | 95,927 | -0.05(-1.18%) |
Apr 01, 2014 | 3.795 | 3.878 | 3.772 | 3.855 | 123,806 | +0.04(+0.99%) |
Mar 31, 2014 | 3.893 | 3.908 | 3.795 | 3.818 | 71,232 | -0.04(-0.98%) |
Mar 28, 2014 | 3.916 | 3.939 | 3.848 | 3.855 | 65,222 | -0.03(-0.78%) |
Mar 27, 2014 | 3.931 | 3.946 | 3.886 | 3.886 | 66,404 | -0.04(-0.97%) |
Mar 26, 2014 | 4.007 | 4.037 | 3.924 | 3.924 | 80,604 | -0.07(-1.71%) |
Mar 25, 2014 | 3.961 | 4.022 | 3.932 | 3.992 | 100,785 | +0.07(+1.74%) |
Mar 24, 2014 | 3.916 | 3.946 | 3.901 | 3.924 | 37,231 | -0.02(-0.38%) |
Mar 21, 2014 | 4.030 | 4.030 | 3.939 | 3.939 | 136,786 | -0.09(-2.26%) |
Mar 20, 2014 | 4.030 | 4.052 | 3.992 | 4.030 | 22,732 | -0.02(-0.37%) |
Mar 19, 2014 | 4.014 | 4.090 | 3.977 | 4.045 | 39,351 | +0.01(+0.19%) |
Mar 18, 2014 | 3.999 | 4.060 | 3.969 | 4.037 | 50,840 | +0.05(+1.14%) |
Mar 17, 2014 | 3.939 | 4.014 | 3.916 | 3.992 | 84,639 | +0.06(+1.54%) |
Mar 14, 2014 | 3.893 | 3.989 | 3.893 | 3.931 | 28,985 | +0.02(+0.39%) |
Mar 13, 2014 | 4.030 | 4.030 | 3.901 | 3.916 | 52,150 | -0.08(-2.08%) |
Mar 12, 2014 | 4.030 | 4.060 | 3.977 | 3.999 | 31,574 | -0.03(-0.75%) |
Mar 11, 2014 | 4.143 | 4.181 | 3.992 | 4.030 | 63,125 | -0.10(-2.39%) |
Mar 10, 2014 | 4.067 | 4.136 | 4.022 | 4.128 | 35,681 | +0.05(+1.11%) |
Mar 07, 2014 | 4.151 | 4.234 | 4.022 | 4.083 | 317,159 | -0.05(-1.28%) |
Mar 06, 2014 | 4.317 | 4.355 | 4.022 | 4.136 | 367,783 | -0.18(-4.21%) |
Mar 05, 2014 | 4.227 | 4.386 | 4.227 | 4.317 | 107,715 | +0.10(+2.33%) |
Mar 04, 2014 | 4.106 | 4.283 | 4.076 | 4.219 | 188,162 | +0.17(+4.10%) |
Mar 03, 2014 | 3.970 | 4.083 | 3.910 | 4.053 | 63,973 | +0.07(+1.70%) |
Feb 28, 2014 | 3.940 | 4.008 | 3.887 | 3.985 | 62,013 | +0.06(+1.54%) |
Feb 27, 2014 | 3.849 | 3.955 | 3.849 | 3.925 | 71,883 | +0.05(+1.36%) |
Feb 26, 2014 | 3.910 | 3.985 | 3.857 | 3.872 | 102,810 | -0.07(-1.72%) |
Feb 25, 2014 | 3.932 | 3.977 | 3.895 | 3.940 | 59,786 | -0.02(-0.57%) |
Feb 24, 2014 | 3.902 | 4.068 | 3.894 | 3.962 | 115,970 | +0.07(+1.74%) |
Feb 21, 2014 | 3.925 | 3.925 | 3.851 | 3.894 | 75,915 | -0.02(-0.39%) |
Feb 20, 2014 | 3.849 | 3.910 | 3.849 | 3.910 | 36,726 | +0.06(+1.57%) |
Feb 19, 2014 | 3.917 | 3.947 | 3.849 | 3.849 | 63,895 | -0.10(-2.49%) |
Feb 18, 2014 | 3.917 | 3.955 | 3.917 | 3.947 | 72,827 | +0.02(+0.38%) |
Feb 14, 2014 | 3.947 | 3.932 | 3.932 | 3.932 | 33,124 | -0.01(-0.19%) |
Feb 13, 2014 | 3.925 | 3.955 | 3.925 | 3.940 | 45,709 | +0.00(+0.00%) |
Feb 12, 2014 | 4.000 | 4.027 | 3.925 | 3.940 | 34,140 | -0.05(-1.14%) |
Feb 11, 2014 | 3.959 | 3.993 | 3.917 | 3.985 | 76,767 | +0.03(+0.76%) |
Feb 10, 2014 | 3.962 | 3.962 | 3.917 | 3.955 | 47,551 | +0.00(+0.00%) |
Feb 07, 2014 | 3.917 | 3.962 | 3.917 | 3.955 | 92,392 | +0.03(+0.77%) |
Feb 06, 2014 | 3.910 | 3.962 | 3.910 | 3.925 | 65,284 | +0.00(+0.00%) |
Feb 05, 2014 | 3.940 | 3.940 | 3.857 | 3.925 | 128,522 | -0.02(-0.57%) |
Feb 04, 2014 | 3.811 | 3.955 | 3.789 | 3.947 | 70,586 | +0.14(+3.56%) |