Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.720 | 3.789 | 3.685 | 3.712 | 110,961 | -0.01(-0.21%) |
Apr 29, 2014 | 3.681 | 3.743 | 3.650 | 3.720 | 63,470 | +0.03(+0.83%) |
Apr 28, 2014 | 3.727 | 3.812 | 3.658 | 3.689 | 40,027 | -0.05(-1.44%) |
Apr 25, 2014 | 3.804 | 3.827 | 3.674 | 3.743 | 100,368 | -0.09(-2.40%) |
Apr 24, 2014 | 3.850 | 3.904 | 3.773 | 3.835 | 54,697 | +0.02(+0.50%) |
Apr 23, 2014 | 3.796 | 3.942 | 3.796 | 3.816 | 170,059 | +0.00(+0.10%) |
Apr 22, 2014 | 3.812 | 3.850 | 3.773 | 3.812 | 56,011 | -0.02(-0.60%) |
Apr 21, 2014 | 3.773 | 3.873 | 3.697 | 3.835 | 52,219 | +0.08(+2.25%) |
Apr 17, 2014 | 3.735 | 3.750 | 3.750 | 3.750 | 25,243 | +0.02(+0.62%) |
Apr 16, 2014 | 3.743 | 3.789 | 3.689 | 3.727 | 70,026 | +0.00(+0.00%) |
Apr 15, 2014 | 3.712 | 3.766 | 3.689 | 3.727 | 53,599 | +0.00(+0.00%) |
Apr 14, 2014 | 3.712 | 3.758 | 3.704 | 3.727 | 84,597 | +0.02(+0.62%) |
Apr 11, 2014 | 3.743 | 3.750 | 3.697 | 3.704 | 139,912 | -0.07(-1.83%) |
Apr 10, 2014 | 3.873 | 3.904 | 3.727 | 3.773 | 68,801 | -0.10(-2.58%) |
Apr 09, 2014 | 3.843 | 3.912 | 3.835 | 3.873 | 47,298 | +0.02(+0.60%) |
Apr 08, 2014 | 3.804 | 3.912 | 3.804 | 3.850 | 88,271 | +0.04(+1.01%) |
Apr 07, 2014 | 3.889 | 3.896 | 3.773 | 3.812 | 60,326 | -0.07(-1.78%) |
Apr 04, 2014 | 4.035 | 4.073 | 3.873 | 3.881 | 74,009 | -0.14(-3.53%) |
Apr 03, 2014 | 3.919 | 4.042 | 3.919 | 4.023 | 95,819 | +0.09(+2.25%) |
Apr 02, 2014 | 3.873 | 3.958 | 3.873 | 3.935 | 149,568 | +0.04(+0.99%) |
Apr 01, 2014 | 3.912 | 3.942 | 3.750 | 3.896 | 195,634 | +0.02(+0.40%) |
Mar 31, 2014 | 3.743 | 3.896 | 3.743 | 3.881 | 117,277 | +0.14(+3.70%) |
Mar 28, 2014 | 3.766 | 3.850 | 3.720 | 3.743 | 94,689 | -0.01(-0.20%) |
Mar 27, 2014 | 3.666 | 3.766 | 3.650 | 3.750 | 89,718 | +0.08(+2.31%) |
Mar 26, 2014 | 3.850 | 3.850 | 3.658 | 3.666 | 151,936 | -0.17(-4.41%) |
Mar 25, 2014 | 3.858 | 3.904 | 3.804 | 3.835 | 77,776 | -0.01(-0.20%) |
Mar 24, 2014 | 3.896 | 3.942 | 3.820 | 3.843 | 147,807 | -0.03(-0.79%) |
Mar 21, 2014 | 3.889 | 3.935 | 3.858 | 3.873 | 145,542 | -0.03(-0.79%) |
Mar 20, 2014 | 3.966 | 3.977 | 3.881 | 3.904 | 115,526 | -0.08(-2.12%) |
Mar 19, 2014 | 4.058 | 4.069 | 3.966 | 3.989 | 171,878 | -0.05(-1.14%) |
Mar 18, 2014 | 3.843 | 4.050 | 3.835 | 4.035 | 308,618 | +0.17(+4.37%) |
Mar 17, 2014 | 3.873 | 3.973 | 3.804 | 3.866 | 219,981 | -0.02(-0.59%) |
Mar 14, 2014 | 3.942 | 4.027 | 3.858 | 3.889 | 106,272 | -0.07(-1.75%) |
Mar 13, 2014 | 3.904 | 4.169 | 3.896 | 3.958 | 654,185 | +0.04(+0.98%) |
Mar 12, 2014 | 3.896 | 3.973 | 3.835 | 3.919 | 206,901 | +0.02(+0.59%) |
Mar 11, 2014 | 3.935 | 3.996 | 3.869 | 3.896 | 79,654 | -0.06(-1.55%) |
Mar 10, 2014 | 3.958 | 3.989 | 3.904 | 3.958 | 94,790 | -0.01(-0.19%) |
Mar 07, 2014 | 3.935 | 3.973 | 3.835 | 3.966 | 154,587 | +0.04(+0.98%) |
Mar 06, 2014 | 3.835 | 3.989 | 3.835 | 3.927 | 385,217 | +0.09(+2.40%) |
Mar 05, 2014 | 3.796 | 3.881 | 3.697 | 3.835 | 346,879 | +0.06(+1.63%) |
Mar 04, 2014 | 3.766 | 3.835 | 3.743 | 3.773 | 188,832 | +0.04(+1.03%) |
Mar 03, 2014 | 3.697 | 3.766 | 3.666 | 3.735 | 233,114 | -0.02(-0.41%) |
Feb 28, 2014 | 3.727 | 3.818 | 3.712 | 3.750 | 203,405 | +0.01(+0.21%) |
Feb 27, 2014 | 3.796 | 3.820 | 3.712 | 3.743 | 214,809 | -0.03(-0.81%) |
Feb 26, 2014 | 3.773 | 3.904 | 3.735 | 3.773 | 415,449 | +0.08(+2.08%) |
Feb 25, 2014 | 3.889 | 3.904 | 3.658 | 3.697 | 564,639 | -0.23(-5.87%) |
Feb 24, 2014 | 3.923 | 4.054 | 3.781 | 3.927 | 748,669 | +0.15(+3.86%) |
Feb 21, 2014 | 3.743 | 3.819 | 3.704 | 3.781 | 98,701 | +0.06(+1.65%) |
Feb 20, 2014 | 3.704 | 3.766 | 3.674 | 3.720 | 128,742 | +0.00(+0.00%) |
Feb 19, 2014 | 3.697 | 3.772 | 3.687 | 3.720 | 118,283 | +0.03(+0.83%) |
Feb 18, 2014 | 3.796 | 3.796 | 3.656 | 3.689 | 421,079 | -0.09(-2.44%) |
Feb 14, 2014 | 3.781 | 3.781 | 3.781 | 3.781 | 111,643 | +0.00(+0.00%) |
Feb 13, 2014 | 3.766 | 3.827 | 3.743 | 3.781 | 148,164 | -0.02(-0.40%) |
Feb 12, 2014 | 3.766 | 3.843 | 3.750 | 3.796 | 104,711 | +0.02(+0.61%) |
Feb 11, 2014 | 3.766 | 3.820 | 3.735 | 3.773 | 98,796 | -0.01(-0.20%) |
Feb 10, 2014 | 3.658 | 3.804 | 3.612 | 3.781 | 103,734 | +0.11(+2.93%) |
Feb 07, 2014 | 3.635 | 3.727 | 3.635 | 3.674 | 158,243 | +0.04(+1.06%) |
Feb 06, 2014 | 3.766 | 3.843 | 3.543 | 3.635 | 334,548 | -0.12(-3.07%) |
Feb 05, 2014 | 3.712 | 3.758 | 3.689 | 3.750 | 337,955 | +0.02(+0.62%) |
Feb 04, 2014 | 3.697 | 3.766 | 3.697 | 3.727 | 106,727 | +0.02(+0.62%) |