Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.715 | 3.715 | 3.688 | 3.699 | 3,511 | -0.03(-0.84%) |
Apr 29, 2014 | 3.710 | 3.738 | 3.710 | 3.730 | 10,368 | +0.11(+3.04%) |
Apr 28, 2014 | 3.620 | 3.640 | 3.620 | 3.620 | 2,817 | -0.02(-0.55%) |
Apr 25, 2014 | 3.650 | 3.650 | 3.640 | 3.640 | 1,585 | +0.01(+0.28%) |
Apr 24, 2014 | 3.744 | 3.744 | 3.630 | 3.630 | 3,706 | +0.04(+1.11%) |
Apr 23, 2014 | 3.560 | 3.640 | 3.560 | 3.590 | 8,545 | +0.09(+2.72%) |
Apr 22, 2014 | 3.515 | 3.515 | 3.490 | 3.495 | 6,712 | +0.06(+1.90%) |
Apr 21, 2014 | 3.480 | 3.480 | 3.420 | 3.430 | 3,531 | +0.00(+0.00%) |
Apr 17, 2014 | 3.430 | 3.430 | 3.430 | 0 | +0.10(+3.00%) | |
Apr 16, 2014 | 3.440 | 3.440 | 3.330 | 3.330 | 5,610 | -0.09(-2.63%) |
Apr 15, 2014 | 3.400 | 3.420 | 3.365 | 3.420 | 4,990 | -0.01(-0.29%) |
Apr 14, 2014 | 3.430 | 3.430 | 3.360 | 3.430 | 2,460 | -0.02(-0.72%) |
Apr 11, 2014 | 3.500 | 3.500 | 3.455 | 3.455 | 0 | -0.06(-1.71%) |
Apr 10, 2014 | 3.500 | 3.540 | 3.500 | 3.515 | 6,820 | +0.02(+0.43%) |
Apr 09, 2014 | 3.540 | 3.540 | 3.500 | 3.500 | 4,780 | +0.10(+2.94%) |
Apr 08, 2014 | 3.445 | 3.445 | 3.360 | 3.400 | 15,337 | -0.08(-2.30%) |
Apr 07, 2014 | 3.485 | 3.490 | 3.450 | 3.480 | 7,720 | +0.02(+0.52%) |
Apr 04, 2014 | 3.505 | 3.505 | 3.460 | 3.462 | 0 | -0.04(-1.09%) |
Apr 03, 2014 | 3.540 | 3.540 | 3.500 | 3.500 | 4,160 | +0.01(+0.29%) |
Apr 02, 2014 | 3.530 | 3.530 | 3.490 | 3.490 | 19,688 | -0.03(-0.85%) |
Apr 01, 2014 | 3.500 | 3.520 | 3.500 | 3.520 | 7,927 | +0.02(+0.50%) |
Mar 31, 2014 | 3.470 | 3.550 | 3.470 | 3.502 | 6,135 | +0.05(+1.52%) |
Mar 28, 2014 | 3.507 | 3.507 | 3.450 | 3.450 | 0 | +0.04(+1.02%) |
Mar 27, 2014 | 3.435 | 3.440 | 3.415 | 3.415 | 4,510 | -0.04(-1.16%) |
Mar 26, 2014 | 3.450 | 3.495 | 3.430 | 3.455 | 4,333 | +0.08(+2.37%) |
Mar 25, 2014 | 3.375 | 3.375 | 3.375 | 3.375 | 381 | +0.08(+2.43%) |
Mar 24, 2014 | 3.410 | 3.410 | 3.290 | 3.295 | 3,591 | -0.10(-3.09%) |
Mar 21, 2014 | 3.500 | 3.520 | 3.400 | 3.400 | 0 | -0.05(-1.45%) |
Mar 20, 2014 | 3.460 | 3.460 | 3.450 | 3.450 | 1,814 | -0.07(-1.99%) |
Mar 19, 2014 | 3.520 | 3.520 | 3.510 | 3.520 | 1,550 | +0.03(+0.86%) |
Mar 18, 2014 | 3.450 | 3.490 | 3.450 | 3.490 | 3,165 | +0.00(+0.00%) |
Mar 17, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 775 | +0.18(+5.44%) |
Mar 14, 2014 | 3.280 | 3.310 | 3.280 | 3.310 | 0 | -0.06(-1.78%) |
Mar 13, 2014 | 3.410 | 3.410 | 3.300 | 3.370 | 5,116 | +0.05(+1.38%) |
Mar 12, 2014 | 3.320 | 3.336 | 3.320 | 3.324 | 3,510 | -0.08(-2.24%) |
Mar 11, 2014 | 3.410 | 3.410 | 3.350 | 3.400 | 14,720 | -0.04(-1.16%) |
Mar 10, 2014 | 3.460 | 3.590 | 3.440 | 3.440 | 26,034 | -0.12(-3.37%) |
Mar 07, 2014 | 3.540 | 3.670 | 3.540 | 3.560 | 0 | +0.16(+4.71%) |
Mar 06, 2014 | 3.280 | 3.400 | 3.280 | 3.400 | 14,395 | +0.22(+6.92%) |
Mar 05, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 245 | -0.03(-0.93%) |
Mar 04, 2014 | 3.210 | 3.210 | 3.210 | 3.210 | 3,000 | +0.07(+2.23%) |
Mar 03, 2014 | 3.114 | 3.140 | 3.114 | 3.140 | 4,465 | -0.05(-1.57%) |
Feb 28, 2014 | 3.160 | 3.210 | 3.160 | 3.190 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 3.170 | 3.190 | 3.120 | 3.190 | 9,515 | +0.01(+0.31%) |
Feb 26, 2014 | 3.180 | 3.240 | 3.180 | 3.180 | 7,900 | -0.05(-1.55%) |
Feb 25, 2014 | 3.240 | 3.240 | 3.230 | 3.230 | 3,896 | +0.03(+0.94%) |
Feb 24, 2014 | 3.210 | 3.210 | 3.200 | 3.200 | 8,632 | -0.01(-0.31%) |
Feb 21, 2014 | 3.180 | 3.210 | 3.180 | 3.210 | 0 | +0.04(+1.15%) |
Feb 20, 2014 | 3.210 | 3.210 | 3.174 | 3.174 | 1,580 | -0.02(-0.52%) |
Feb 19, 2014 | 3.190 | 3.200 | 3.190 | 3.190 | 8,871 | +0.00(+0.00%) |
Feb 18, 2014 | 3.159 | 3.190 | 3.150 | 3.190 | 12,597 | +0.04(+1.21%) |
Feb 14, 2014 | 3.152 | 3.152 | 3.152 | 0 | +0.03(+1.03%) | |
Feb 13, 2014 | 3.112 | 3.180 | 3.110 | 3.120 | 8,985 | +0.06(+1.96%) |
Feb 12, 2014 | 3.060 | 3.070 | 3.050 | 3.060 | 8,181 | +0.00(+0.00%) |
Feb 11, 2014 | 3.030 | 3.074 | 3.030 | 3.060 | 30,618 | +0.18(+6.25%) |
Feb 10, 2014 | 2.940 | 2.976 | 2.880 | 2.880 | 3,883 | -0.05(-1.71%) |
Feb 07, 2014 | 2.900 | 2.938 | 2.900 | 2.930 | 0 | +0.11(+3.75%) |
Feb 06, 2014 | 2.790 | 2.840 | 2.790 | 2.824 | 29,743 | +0.08(+3.07%) |
Feb 05, 2014 | 2.748 | 2.748 | 2.710 | 2.740 | 4,749 | +0.05(+1.86%) |
Feb 04, 2014 | 2.683 | 2.700 | 2.660 | 2.690 | 18,933 | +0.01(+0.37%) |