Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 9,491 | +0.01(+0.26%) |
Apr 29, 2014 | 3.800 | 3.840 | 3.780 | 3.840 | 1,300 | +0.03(+0.79%) |
Apr 28, 2014 | 3.770 | 3.810 | 3.770 | 3.810 | 6,110 | +0.04(+1.06%) |
Apr 25, 2014 | 3.730 | 3.920 | 3.730 | 3.770 | 3,650 | -0.19(-4.80%) |
Apr 24, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 1,000 | -0.03(-0.75%) |
Apr 23, 2014 | 4.000 | 4.000 | 3.860 | 3.990 | 6,700 | +0.04(+1.01%) |
Apr 22, 2014 | 3.900 | 4.000 | 3.900 | 3.950 | 3,497 | +0.15(+3.95%) |
Apr 21, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 | -0.08(-2.06%) |
Apr 17, 2014 | 3.880 | 3.880 | 3.880 | 0 | +0.04(+1.17%) | |
Apr 16, 2014 | 3.835 | 3.835 | 3.835 | 3.835 | 500 | +0.13(+3.65%) |
Apr 15, 2014 | 3.750 | 3.750 | 3.700 | 3.700 | 13,100 | -0.05(-1.33%) |
Apr 14, 2014 | 3.870 | 3.870 | 3.720 | 3.750 | 2,700 | -0.06(-1.57%) |
Apr 11, 2014 | 3.830 | 3.830 | 3.810 | 3.810 | 0 | +0.09(+2.31%) |
Apr 10, 2014 | 3.700 | 3.800 | 3.700 | 3.724 | 10,147 | -0.08(-2.10%) |
Apr 09, 2014 | 3.810 | 3.810 | 3.804 | 3.804 | 7,392 | -0.05(-1.19%) |
Apr 08, 2014 | 3.740 | 3.850 | 3.740 | 3.850 | 17,618 | -0.07(-1.79%) |
Apr 07, 2014 | 3.910 | 3.920 | 3.910 | 3.920 | 5,850 | +0.01(+0.26%) |
Apr 04, 2014 | 4.000 | 4.000 | 3.910 | 3.910 | 0 | +0.03(+0.77%) |
Apr 03, 2014 | 3.880 | 3.920 | 3.880 | 3.880 | 14,650 | +0.00(+0.00%) |
Apr 02, 2014 | 3.990 | 4.000 | 3.880 | 3.880 | 1,010 | -0.12(-3.00%) |
Apr 01, 2014 | 3.830 | 4.000 | 3.830 | 4.000 | 5,625 | +0.06(+1.52%) |
Mar 31, 2014 | 4.050 | 4.050 | 3.940 | 3.940 | 1,819 | -0.15(-3.67%) |
Mar 28, 2014 | 4.000 | 4.090 | 4.000 | 4.090 | 0 | +0.09(+2.25%) |
Mar 27, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 1,200 | +0.25(+6.67%) |
Mar 26, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 1,147 | +0.03(+0.81%) |
Mar 25, 2014 | 3.700 | 3.720 | 3.700 | 3.720 | 4,900 | -0.02(-0.48%) |
Mar 24, 2014 | 3.700 | 3.738 | 3.700 | 3.738 | 1,710 | +0.01(+0.21%) |
Mar 21, 2014 | 3.760 | 3.770 | 3.730 | 3.730 | 25,837 | +0.00(+0.00%) |
Mar 20, 2014 | 3.770 | 3.770 | 3.610 | 3.730 | 55,907 | -0.27(-6.75%) |
Mar 19, 2014 | 4.060 | 4.060 | 3.980 | 4.000 | 18,516 | -0.11(-2.68%) |
Mar 18, 2014 | 4.110 | 4.110 | 4.110 | 4.110 | 2,280 | -0.02(-0.48%) |
Mar 17, 2014 | 3.990 | 4.130 | 3.990 | 4.130 | 3,050 | +0.12(+2.92%) |
Mar 14, 2014 | 4.140 | 4.140 | 4.010 | 4.013 | 0 | -0.13(-3.07%) |
Mar 13, 2014 | 4.250 | 4.260 | 4.130 | 4.140 | 29,861 | -0.21(-4.83%) |
Mar 12, 2014 | 4.250 | 4.360 | 4.250 | 4.350 | 6,630 | -0.05(-1.14%) |
Mar 11, 2014 | 4.470 | 4.470 | 4.400 | 4.400 | 3,325 | -0.15(-3.30%) |
Mar 10, 2014 | 4.400 | 4.550 | 4.400 | 4.550 | 1,100 | +0.10(+2.25%) |
Mar 07, 2014 | 4.380 | 4.450 | 4.380 | 4.450 | 0 | -0.05(-1.11%) |
Mar 06, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 14,740 | +0.05(+1.12%) |
Mar 05, 2014 | 4.590 | 4.590 | 4.400 | 4.450 | 18,235 | -0.20(-4.30%) |
Mar 04, 2014 | 4.560 | 4.650 | 4.560 | 4.650 | 4,158 | +0.15(+3.33%) |
Mar 03, 2014 | 4.600 | 4.600 | 4.500 | 4.500 | 1,798 | -0.14(-3.02%) |
Feb 28, 2014 | 4.630 | 4.640 | 4.630 | 4.640 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 4.640 | 4.640 | 4.560 | 4.640 | 6,176 | -0.03(-0.64%) |
Feb 26, 2014 | 4.610 | 4.670 | 4.610 | 4.670 | 3,721 | +0.04(+0.86%) |
Feb 25, 2014 | 4.580 | 4.630 | 4.580 | 4.630 | 720 | +0.03(+0.65%) |
Feb 24, 2014 | 4.600 | 4.600 | 4.400 | 4.600 | 8,641 | +0.20(+4.55%) |
Feb 20, 2014 | 4.400 | 4.400 | 4.400 | 0 | -0.11(-2.44%) | |
Feb 19, 2014 | 4.610 | 4.610 | 4.510 | 4.510 | 600 | -0.09(-1.96%) |
Feb 18, 2014 | 4.570 | 4.600 | 4.570 | 4.600 | 2,035 | +0.11(+2.50%) |
Feb 14, 2014 | 4.488 | 4.488 | 4.488 | 0 | -0.16(-3.48%) | |
Feb 13, 2014 | 4.650 | 4.650 | 4.640 | 4.650 | 815 | -0.10(-2.11%) |
Feb 12, 2014 | 4.750 | 4.750 | 4.700 | 4.750 | 13,520 | +0.08(+1.71%) |
Feb 11, 2014 | 4.670 | 4.670 | 4.670 | 4.670 | 900 | -0.03(-0.64%) |
Feb 10, 2014 | 4.690 | 4.700 | 4.670 | 4.700 | 25,850 | -0.09(-1.92%) |
Feb 07, 2014 | 4.850 | 4.850 | 4.750 | 4.792 | 0 | +0.45(+10.41%) |
Feb 06, 2014 | 4.310 | 4.340 | 4.310 | 4.340 | 713 | +0.17(+4.08%) |
Feb 05, 2014 | 4.100 | 4.260 | 4.100 | 4.170 | 8,206 | -0.08(-1.88%) |
Feb 04, 2014 | 4.250 | 4.260 | 4.170 | 4.250 | 16,589 | -0.18(-4.06%) |