Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.550 | 3.590 | 3.500 | 3.580 | 92,731 | +0.02(+0.56%) |
Apr 29, 2014 | 3.560 | 3.620 | 3.530 | 3.560 | 82,814 | -0.04(-1.11%) |
Apr 28, 2014 | 3.550 | 3.630 | 3.500 | 3.600 | 134,291 | +0.04(+1.12%) |
Apr 25, 2014 | 3.660 | 3.660 | 3.500 | 3.560 | 39,085 | -0.08(-2.20%) |
Apr 24, 2014 | 3.700 | 3.700 | 3.560 | 3.640 | 105,189 | +0.00(+0.00%) |
Apr 23, 2014 | 3.690 | 3.690 | 3.610 | 3.640 | 74,136 | -0.07(-1.89%) |
Apr 22, 2014 | 3.600 | 3.800 | 3.560 | 3.710 | 214,581 | +0.23(+6.61%) |
Apr 21, 2014 | 3.530 | 3.590 | 3.450 | 3.480 | 67,897 | -0.06(-1.69%) |
Apr 17, 2014 | 3.480 | 3.540 | 3.540 | 3.540 | 70,200 | +0.06(+1.72%) |
Apr 16, 2014 | 3.460 | 3.600 | 3.400 | 3.480 | 85,610 | +0.08(+2.35%) |
Apr 15, 2014 | 3.430 | 3.470 | 3.290 | 3.400 | 224,086 | +0.02(+0.59%) |
Apr 14, 2014 | 3.530 | 3.580 | 3.330 | 3.380 | 218,924 | -0.08(-2.31%) |
Apr 11, 2014 | 3.550 | 3.590 | 3.450 | 3.460 | 260,231 | -0.12(-3.35%) |
Apr 10, 2014 | 3.690 | 3.720 | 3.570 | 3.580 | 229,857 | -0.17(-4.53%) |
Apr 09, 2014 | 3.640 | 3.780 | 3.640 | 3.750 | 67,837 | +0.13(+3.59%) |
Apr 08, 2014 | 3.640 | 3.645 | 3.560 | 3.620 | 114,712 | -0.01(-0.28%) |
Apr 07, 2014 | 3.700 | 3.740 | 3.570 | 3.630 | 201,576 | -0.10(-2.68%) |
Apr 04, 2014 | 3.820 | 3.848 | 3.700 | 3.730 | 150,059 | -0.10(-2.61%) |
Apr 03, 2014 | 3.970 | 3.970 | 3.770 | 3.830 | 148,276 | -0.07(-1.79%) |
Apr 02, 2014 | 3.730 | 3.900 | 3.730 | 3.900 | 176,947 | +0.18(+4.84%) |
Apr 01, 2014 | 3.700 | 3.740 | 3.679 | 3.720 | 96,361 | +0.02(+0.54%) |
Mar 31, 2014 | 3.670 | 3.737 | 3.620 | 3.700 | 85,976 | +0.03(+0.82%) |
Mar 28, 2014 | 3.650 | 3.740 | 3.650 | 3.670 | 116,373 | +0.04(+1.10%) |
Mar 27, 2014 | 3.670 | 3.690 | 3.600 | 3.630 | 156,676 | -0.03(-0.82%) |
Mar 26, 2014 | 3.810 | 3.820 | 3.610 | 3.660 | 403,088 | -0.15(-3.94%) |
Mar 25, 2014 | 3.840 | 3.870 | 3.750 | 3.810 | 178,654 | +0.01(+0.26%) |
Mar 24, 2014 | 3.890 | 3.890 | 3.750 | 3.800 | 347,031 | -0.10(-2.56%) |
Mar 21, 2014 | 3.990 | 3.990 | 3.860 | 3.900 | 228,006 | -0.07(-1.76%) |
Mar 20, 2014 | 3.970 | 3.975 | 3.890 | 3.970 | 189,291 | -0.03(-0.75%) |
Mar 19, 2014 | 4.070 | 4.080 | 3.980 | 4.000 | 100,690 | -0.04(-0.99%) |
Mar 18, 2014 | 4.000 | 4.050 | 4.000 | 4.040 | 182,112 | +0.10(+2.54%) |
Mar 17, 2014 | 3.920 | 3.990 | 3.890 | 3.940 | 196,938 | +0.08(+2.07%) |
Mar 14, 2014 | 3.880 | 3.900 | 3.790 | 3.860 | 219,714 | -0.01(-0.26%) |
Mar 13, 2014 | 4.050 | 4.070 | 3.760 | 3.870 | 681,828 | -0.16(-3.97%) |
Mar 12, 2014 | 4.020 | 4.050 | 3.970 | 4.030 | 259,177 | +0.03(+0.75%) |
Mar 11, 2014 | 4.050 | 4.070 | 3.950 | 4.000 | 425,743 | +0.00(+0.00%) |
Mar 10, 2014 | 4.120 | 4.150 | 3.930 | 4.000 | 660,027 | -0.09(-2.32%) |
Mar 07, 2014 | 4.200 | 4.200 | 4.050 | 4.095 | 760,137 | -0.14(-3.19%) |
Mar 06, 2014 | 4.300 | 4.360 | 4.120 | 4.230 | 5,262,635 | +0.17(+4.19%) |
Mar 05, 2014 | 4.090 | 4.100 | 3.990 | 4.060 | 170,035 | -0.03(-0.73%) |
Mar 04, 2014 | 4.020 | 4.130 | 4.020 | 4.090 | 399,467 | +0.06(+1.49%) |
Mar 03, 2014 | 4.060 | 4.090 | 3.980 | 4.030 | 172,291 | -0.08(-1.95%) |
Feb 28, 2014 | 4.140 | 4.140 | 4.080 | 4.110 | 309,951 | -0.02(-0.48%) |
Feb 27, 2014 | 4.090 | 4.150 | 4.080 | 4.130 | 327,281 | +0.05(+1.23%) |
Feb 26, 2014 | 4.080 | 4.110 | 4.050 | 4.080 | 387,000 | +0.03(+0.74%) |
Feb 25, 2014 | 4.080 | 4.100 | 4.020 | 4.050 | 154,831 | -0.02(-0.49%) |
Feb 24, 2014 | 4.034 | 4.070 | 4.000 | 4.070 | 253,302 | +0.02(+0.49%) |
Feb 21, 2014 | 4.030 | 4.060 | 3.990 | 4.050 | 96,929 | +0.03(+0.75%) |
Feb 20, 2014 | 4.060 | 4.100 | 3.950 | 4.020 | 216,034 | +0.02(+0.50%) |
Feb 19, 2014 | 4.070 | 4.070 | 3.980 | 4.000 | 149,592 | -0.10(-2.44%) |
Feb 18, 2014 | 4.100 | 4.120 | 4.030 | 4.100 | 359,992 | +0.10(+2.50%) |
Feb 14, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 135,300 | -0.03(-0.74%) |
Feb 13, 2014 | 4.010 | 4.070 | 3.960 | 4.030 | 387,777 | -0.03(-0.74%) |
Feb 12, 2014 | 4.070 | 4.130 | 4.021 | 4.060 | 146,726 | -0.10(-2.40%) |
Feb 11, 2014 | 4.120 | 4.190 | 4.080 | 4.160 | 322,038 | +0.10(+2.46%) |
Feb 10, 2014 | 4.000 | 4.087 | 3.970 | 4.060 | 442,023 | +0.12(+3.05%) |
Feb 07, 2014 | 3.750 | 3.960 | 3.700 | 3.940 | 235,453 | +0.18(+4.79%) |
Feb 06, 2014 | 3.860 | 3.900 | 3.750 | 3.760 | 172,187 | -0.09(-2.34%) |
Feb 05, 2014 | 3.780 | 3.890 | 3.710 | 3.850 | 374,532 | +0.03(+0.79%) |
Feb 04, 2014 | 3.860 | 3.880 | 3.740 | 3.820 | 292,058 | -0.04(-1.04%) |