Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.710 | 3.765 | 3.702 | 3.752 | 11,398 | +0.02(+0.49%) |
Apr 29, 2014 | 3.719 | 3.756 | 3.719 | 3.733 | 21,549 | -0.01(-0.25%) |
Apr 28, 2014 | 3.747 | 3.770 | 3.719 | 3.742 | 31,022 | -0.03(-0.77%) |
Apr 25, 2014 | 3.784 | 3.797 | 3.770 | 3.771 | 8,741 | -0.00(-0.08%) |
Apr 24, 2014 | 3.779 | 3.824 | 3.752 | 3.774 | 14,983 | -0.05(-1.20%) |
Apr 23, 2014 | 3.820 | 3.834 | 3.784 | 3.820 | 18,408 | +0.01(+0.24%) |
Apr 22, 2014 | 3.811 | 3.811 | 3.756 | 3.811 | 122,192 | +0.05(+1.22%) |
Apr 21, 2014 | 3.779 | 3.797 | 3.761 | 3.765 | 13,421 | -0.01(-0.36%) |
Apr 17, 2014 | 3.797 | 3.779 | 3.779 | 3.779 | 4,137 | -0.02(-0.60%) |
Apr 16, 2014 | 3.788 | 3.811 | 3.775 | 3.802 | 9,695 | +0.00(+0.12%) |
Apr 15, 2014 | 3.811 | 3.811 | 3.779 | 3.797 | 4,947 | -0.01(-0.36%) |
Apr 14, 2014 | 3.839 | 3.839 | 3.788 | 3.811 | 2,637 | -0.03(-0.72%) |
Apr 11, 2014 | 3.807 | 3.853 | 3.788 | 3.839 | 4,242 | -0.03(-0.71%) |
Apr 10, 2014 | 3.811 | 3.866 | 3.802 | 3.866 | 15,490 | +0.00(+0.00%) |
Apr 09, 2014 | 3.866 | 3.874 | 3.839 | 3.866 | 8,033 | -0.00(-0.12%) |
Apr 08, 2014 | 3.830 | 3.871 | 3.811 | 3.871 | 26,830 | +0.02(+0.48%) |
Apr 07, 2014 | 3.830 | 3.857 | 3.830 | 3.853 | 14,789 | +0.00(+0.12%) |
Apr 04, 2014 | 3.834 | 3.848 | 3.834 | 3.848 | 13,066 | +0.02(+0.48%) |
Apr 03, 2014 | 3.830 | 3.830 | 3.774 | 3.830 | 17,435 | +0.00(+0.00%) |
Apr 02, 2014 | 3.779 | 3.866 | 3.779 | 3.830 | 9,394 | +0.05(+1.34%) |
Apr 01, 2014 | 3.784 | 3.793 | 3.779 | 3.779 | 7,805 | -0.02(-0.48%) |
Mar 31, 2014 | 3.807 | 3.807 | 3.784 | 3.797 | 4,187 | +0.00(+0.12%) |
Mar 28, 2014 | 3.802 | 3.820 | 3.793 | 3.793 | 8,345 | -0.01(-0.24%) |
Mar 27, 2014 | 3.834 | 3.834 | 3.761 | 3.802 | 15,579 | -0.00(-0.12%) |
Mar 26, 2014 | 3.839 | 3.857 | 3.807 | 3.807 | 5,540 | -0.03(-0.84%) |
Mar 25, 2014 | 3.853 | 3.862 | 3.839 | 3.839 | 24,125 | +0.02(+0.60%) |
Mar 24, 2014 | 3.811 | 3.830 | 3.811 | 3.816 | 5,226 | +0.00(+0.00%) |
Mar 21, 2014 | 3.885 | 3.885 | 3.816 | 3.816 | 126,038 | -0.04(-1.07%) |
Mar 20, 2014 | 3.857 | 3.871 | 3.857 | 3.857 | 11,145 | -0.01(-0.36%) |
Mar 19, 2014 | 3.857 | 3.871 | 3.857 | 3.871 | 3,168 | -0.00(-0.12%) |
Mar 18, 2014 | 3.857 | 3.876 | 3.857 | 3.876 | 3,122 | +0.02(+0.60%) |
Mar 17, 2014 | 3.857 | 3.857 | 3.853 | 3.853 | 5,609 | -0.00(-0.12%) |
Mar 14, 2014 | 3.857 | 3.862 | 3.857 | 3.857 | 7,746 | -0.00(-0.12%) |
Mar 13, 2014 | 3.857 | 3.866 | 3.857 | 3.862 | 11,886 | +0.00(+0.12%) |
Mar 12, 2014 | 3.807 | 3.876 | 3.807 | 3.857 | 6,857 | +0.03(+0.72%) |
Mar 11, 2014 | 3.830 | 3.830 | 3.825 | 3.830 | 2,700 | -0.04(-1.07%) |
Mar 10, 2014 | 3.857 | 3.876 | 3.802 | 3.871 | 22,792 | +0.01(+0.36%) |
Mar 07, 2014 | 3.866 | 3.866 | 3.802 | 3.857 | 15,619 | +0.00(+0.00%) |
Mar 06, 2014 | 3.866 | 3.876 | 3.843 | 3.857 | 4,612 | -0.03(-0.71%) |
Mar 05, 2014 | 3.871 | 3.889 | 3.866 | 3.885 | 4,296 | +0.00(+0.00%) |
Mar 04, 2014 | 3.888 | 3.894 | 3.866 | 3.885 | 4,710 | +0.00(+0.12%) |
Mar 03, 2014 | 3.816 | 3.885 | 3.816 | 3.880 | 11,736 | -0.00(-0.12%) |
Feb 28, 2014 | 3.853 | 3.903 | 3.830 | 3.885 | 30,569 | +0.04(+1.08%) |
Feb 27, 2014 | 3.834 | 3.853 | 3.816 | 3.843 | 27,801 | +0.01(+0.24%) |
Feb 26, 2014 | 3.820 | 3.834 | 3.820 | 3.834 | 9,756 | -0.01(-0.24%) |
Feb 25, 2014 | 3.848 | 3.862 | 3.820 | 3.843 | 3,014 | -0.02(-0.59%) |
Feb 24, 2014 | 3.820 | 3.866 | 3.816 | 3.866 | 7,023 | +0.00(+0.12%) |
Feb 21, 2014 | 3.830 | 3.876 | 3.820 | 3.862 | 6,239 | +0.02(+0.48%) |
Feb 20, 2014 | 3.894 | 3.894 | 3.839 | 3.843 | 3,310 | -0.01(-0.24%) |
Feb 19, 2014 | 3.802 | 3.885 | 3.797 | 3.853 | 49,792 | -0.05(-1.18%) |
Feb 18, 2014 | 3.903 | 3.903 | 3.876 | 3.898 | 19,998 | +0.03(+0.83%) |
Feb 14, 2014 | 3.820 | 3.866 | 3.866 | 3.866 | 12,195 | -0.01(-0.35%) |
Feb 13, 2014 | 3.912 | 3.912 | 3.816 | 3.880 | 20,255 | -0.03(-0.71%) |
Feb 12, 2014 | 3.908 | 3.921 | 3.820 | 3.908 | 8,428 | -0.03(-0.70%) |
Feb 11, 2014 | 3.894 | 3.944 | 3.859 | 3.935 | 10,285 | +0.04(+0.94%) |
Feb 10, 2014 | 3.871 | 3.940 | 3.848 | 3.898 | 22,402 | -0.00(-0.12%) |
Feb 07, 2014 | 3.820 | 3.903 | 3.820 | 3.903 | 21,287 | +0.08(+2.16%) |
Feb 06, 2014 | 3.761 | 3.820 | 3.752 | 3.820 | 8,885 | +0.03(+0.73%) |
Feb 05, 2014 | 3.770 | 3.816 | 3.747 | 3.793 | 19,902 | -0.02(-0.60%) |
Feb 04, 2014 | 3.788 | 3.820 | 3.788 | 3.816 | 19,741 | +0.02(+0.48%) |