Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.810 | 3.985 | 3.800 | 3.900 | 5,984,218 | +0.05(+1.30%) |
Apr 29, 2014 | 3.780 | 3.850 | 3.750 | 3.850 | 2,172,468 | +0.06(+1.58%) |
Apr 28, 2014 | 3.760 | 3.810 | 3.740 | 3.790 | 3,154,880 | -0.04(-1.04%) |
Apr 25, 2014 | 3.790 | 3.830 | 3.750 | 3.830 | 3,403,129 | +0.03(+0.79%) |
Apr 24, 2014 | 3.840 | 3.840 | 3.710 | 3.800 | 4,252,583 | -0.01(-0.26%) |
Apr 23, 2014 | 3.800 | 3.830 | 3.750 | 3.810 | 1,470,664 | -0.01(-0.26%) |
Apr 22, 2014 | 3.810 | 3.850 | 3.760 | 3.820 | 2,676,346 | +0.03(+0.79%) |
Apr 21, 2014 | 3.890 | 3.900 | 3.750 | 3.790 | 2,612,170 | -0.05(-1.30%) |
Apr 17, 2014 | 3.690 | 3.840 | 3.840 | 3.840 | 11,348,500 | +0.18(+4.92%) |
Apr 16, 2014 | 3.530 | 3.730 | 3.520 | 3.660 | 3,461,302 | +0.17(+4.87%) |
Apr 15, 2014 | 3.480 | 3.500 | 3.390 | 3.490 | 3,640,263 | -0.08(-2.24%) |
Apr 14, 2014 | 3.510 | 3.600 | 3.490 | 3.570 | 2,158,757 | +0.07(+2.00%) |
Apr 11, 2014 | 3.550 | 3.550 | 3.430 | 3.500 | 2,937,432 | -0.05(-1.41%) |
Apr 10, 2014 | 3.600 | 3.610 | 3.500 | 3.550 | 2,499,447 | -0.05(-1.39%) |
Apr 09, 2014 | 3.400 | 3.600 | 3.390 | 3.600 | 7,483,380 | +0.22(+6.51%) |
Apr 08, 2014 | 3.370 | 3.450 | 3.360 | 3.380 | 3,071,191 | +0.02(+0.60%) |
Apr 07, 2014 | 3.370 | 3.450 | 3.320 | 3.360 | 2,917,238 | -0.03(-0.88%) |
Apr 04, 2014 | 3.430 | 3.450 | 3.360 | 3.390 | 1,926,050 | +0.01(+0.30%) |
Apr 03, 2014 | 3.450 | 3.450 | 3.350 | 3.380 | 4,937,917 | -0.08(-2.31%) |
Apr 02, 2014 | 3.340 | 3.480 | 3.325 | 3.460 | 5,523,326 | +0.15(+4.53%) |
Apr 01, 2014 | 3.360 | 3.360 | 3.280 | 3.310 | 2,535,571 | -0.02(-0.60%) |
Mar 31, 2014 | 3.460 | 3.460 | 3.310 | 3.330 | 2,665,884 | -0.09(-2.63%) |
Mar 28, 2014 | 3.410 | 3.460 | 3.370 | 3.420 | 2,280,284 | +0.00(+0.00%) |
Mar 27, 2014 | 3.410 | 3.490 | 3.330 | 3.420 | 4,091,700 | +0.01(+0.29%) |
Mar 26, 2014 | 3.480 | 3.490 | 3.200 | 3.410 | 9,819,491 | -0.01(-0.29%) |
Mar 25, 2014 | 3.340 | 3.450 | 3.340 | 3.420 | 6,083,888 | +0.12(+3.64%) |
Mar 24, 2014 | 3.410 | 3.410 | 3.170 | 3.300 | 6,256,850 | -0.06(-1.79%) |
Mar 21, 2014 | 3.450 | 3.460 | 3.360 | 3.360 | 2,592,050 | +0.01(+0.30%) |
Mar 20, 2014 | 3.280 | 3.400 | 3.277 | 3.350 | 3,051,151 | +0.04(+1.21%) |
Mar 19, 2014 | 3.360 | 3.440 | 3.300 | 3.310 | 12,164,880 | -0.11(-3.22%) |
Mar 18, 2014 | 3.430 | 3.450 | 3.310 | 3.420 | 7,652,133 | -0.03(-0.87%) |
Mar 17, 2014 | 3.410 | 3.490 | 3.410 | 3.450 | 4,344,330 | +0.03(+0.88%) |
Mar 14, 2014 | 3.470 | 3.490 | 3.300 | 3.420 | 8,480,806 | -0.01(-0.29%) |
Mar 13, 2014 | 3.500 | 3.590 | 3.410 | 3.430 | 8,964,174 | -0.04(-1.15%) |
Mar 12, 2014 | 3.570 | 3.610 | 3.370 | 3.470 | 12,211,217 | -0.09(-2.53%) |
Mar 11, 2014 | 3.960 | 3.990 | 3.560 | 3.560 | 17,881,362 | -0.40(-10.10%) |
Mar 10, 2014 | 4.170 | 4.170 | 3.800 | 3.960 | 12,721,702 | -0.12(-2.94%) |
Mar 07, 2014 | 4.340 | 4.360 | 3.940 | 4.080 | 32,816,730 | -0.06(-1.45%) |
Mar 06, 2014 | 3.980 | 4.170 | 3.980 | 4.140 | 11,910,618 | +0.18(+4.55%) |
Mar 05, 2014 | 3.900 | 3.980 | 3.830 | 3.960 | 8,793,229 | +0.12(+3.13%) |
Mar 04, 2014 | 3.700 | 3.840 | 3.680 | 3.840 | 8,373,544 | +0.21(+5.79%) |
Mar 03, 2014 | 3.810 | 3.870 | 3.620 | 3.630 | 5,738,729 | -0.15(-3.97%) |
Feb 28, 2014 | 3.710 | 3.870 | 3.650 | 3.780 | 10,839,818 | +0.11(+3.00%) |
Feb 27, 2014 | 3.680 | 3.825 | 3.640 | 3.670 | 8,043,845 | +0.06(+1.66%) |
Feb 26, 2014 | 3.540 | 3.660 | 3.420 | 3.610 | 6,014,811 | +0.05(+1.40%) |
Feb 25, 2014 | 3.670 | 3.700 | 3.510 | 3.560 | 4,772,759 | -0.10(-2.73%) |
Feb 24, 2014 | 3.615 | 3.700 | 3.460 | 3.660 | 6,822,573 | +0.07(+1.95%) |
Feb 21, 2014 | 3.400 | 3.650 | 3.380 | 3.590 | 8,606,860 | +0.19(+5.59%) |
Feb 20, 2014 | 3.380 | 3.450 | 3.325 | 3.400 | 5,282,717 | +0.01(+0.29%) |
Feb 19, 2014 | 3.410 | 3.600 | 3.330 | 3.390 | 12,595,557 | +0.08(+2.42%) |
Feb 18, 2014 | 3.270 | 3.330 | 3.270 | 3.310 | 5,390,651 | +0.06(+1.85%) |
Feb 14, 2014 | 3.190 | 3.250 | 3.250 | 3.250 | 2,907,900 | +0.06(+1.88%) |
Feb 13, 2014 | 3.450 | 3.460 | 3.131 | 3.190 | 4,784,985 | -0.23(-6.73%) |
Feb 12, 2014 | 3.460 | 3.510 | 3.400 | 3.420 | 1,788,633 | -0.03(-0.87%) |
Feb 11, 2014 | 3.450 | 3.550 | 3.420 | 3.450 | 3,089,205 | -0.01(-0.29%) |
Feb 10, 2014 | 3.440 | 3.490 | 3.400 | 3.460 | 1,920,187 | +0.06(+1.76%) |
Feb 07, 2014 | 3.310 | 3.430 | 3.280 | 3.400 | 2,621,551 | +0.12(+3.66%) |
Feb 06, 2014 | 3.240 | 3.310 | 3.240 | 3.280 | 1,918,190 | +0.04(+1.23%) |
Feb 05, 2014 | 3.380 | 3.410 | 3.190 | 3.240 | 9,329,233 | -0.15(-4.42%) |
Feb 04, 2014 | 3.400 | 3.500 | 3.390 | 3.390 | 2,439,240 | +0.01(+0.30%) |