Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.629 | 3.680 | 3.527 | 3.672 | 1,186,154 | -0.05(-1.34%) |
Apr 29, 2014 | 3.698 | 3.755 | 3.683 | 3.722 | 586,899 | +0.01(+0.27%) |
Apr 28, 2014 | 3.833 | 3.833 | 3.685 | 3.712 | 1,546,164 | -0.12(-3.20%) |
Apr 25, 2014 | 3.848 | 3.866 | 3.813 | 3.834 | 1,532,591 | -0.04(-0.99%) |
Apr 24, 2014 | 3.914 | 3.948 | 3.819 | 3.873 | 1,887,728 | +0.00(+0.00%) |
Apr 23, 2014 | 3.901 | 3.953 | 3.834 | 3.873 | 3,106,468 | +0.06(+1.57%) |
Apr 22, 2014 | 3.909 | 3.976 | 3.663 | 3.813 | 5,587,668 | -0.02(-0.52%) |
Apr 21, 2014 | 3.660 | 3.849 | 3.660 | 3.833 | 2,090,815 | +0.20(+5.43%) |
Apr 17, 2014 | 3.682 | 3.635 | 3.635 | 3.635 | 1,876,589 | -0.09(-2.36%) |
Apr 16, 2014 | 3.590 | 3.727 | 3.571 | 3.723 | 2,331,814 | +0.16(+4.62%) |
Apr 15, 2014 | 3.569 | 3.642 | 3.441 | 3.559 | 2,439,210 | +0.00(+0.05%) |
Apr 14, 2014 | 3.486 | 3.612 | 3.486 | 3.557 | 4,805,387 | +0.10(+2.93%) |
Apr 11, 2014 | 3.431 | 3.561 | 3.411 | 3.456 | 1,621,571 | +0.01(+0.43%) |
Apr 10, 2014 | 3.552 | 3.552 | 3.441 | 3.441 | 1,921,066 | -0.11(-3.18%) |
Apr 09, 2014 | 3.566 | 3.612 | 3.517 | 3.554 | 951,614 | +0.03(+0.80%) |
Apr 08, 2014 | 3.496 | 3.547 | 3.492 | 3.526 | 1,607,944 | +0.05(+1.58%) |
Apr 07, 2014 | 3.557 | 3.597 | 3.436 | 3.471 | 3,282,307 | -0.10(-2.74%) |
Apr 04, 2014 | 3.678 | 3.700 | 3.541 | 3.569 | 1,144,827 | -0.08(-2.14%) |
Apr 03, 2014 | 3.725 | 3.750 | 3.625 | 3.647 | 1,763,740 | -0.10(-2.74%) |
Apr 02, 2014 | 3.876 | 3.896 | 3.730 | 3.750 | 695,313 | -0.08(-2.21%) |
Apr 01, 2014 | 3.658 | 3.849 | 3.658 | 3.834 | 1,110,693 | +0.10(+2.58%) |
Mar 31, 2014 | 3.775 | 3.805 | 3.714 | 3.738 | 1,842,081 | -0.00(-0.09%) |
Mar 28, 2014 | 3.652 | 3.815 | 3.652 | 3.741 | 1,509,247 | +0.09(+2.45%) |
Mar 27, 2014 | 3.733 | 3.733 | 3.636 | 3.652 | 2,413,269 | -0.06(-1.70%) |
Mar 26, 2014 | 3.881 | 3.881 | 3.700 | 3.715 | 1,104,548 | -0.15(-3.82%) |
Mar 25, 2014 | 3.698 | 3.949 | 3.688 | 3.863 | 2,283,637 | +0.19(+5.25%) |
Mar 24, 2014 | 3.896 | 3.896 | 3.615 | 3.670 | 4,187,787 | -0.28(-7.06%) |
Mar 21, 2014 | 4.123 | 4.123 | 3.937 | 3.949 | 3,963,380 | -0.06(-1.61%) |
Mar 20, 2014 | 4.070 | 4.150 | 3.997 | 4.014 | 2,537,226 | -0.09(-2.14%) |
Mar 19, 2014 | 4.075 | 4.117 | 4.047 | 4.102 | 1,637,174 | +0.03(+0.69%) |
Mar 18, 2014 | 4.159 | 4.159 | 4.027 | 4.073 | 1,912,590 | +0.01(+0.33%) |
Mar 17, 2014 | 4.072 | 4.112 | 4.030 | 4.060 | 1,090,753 | -0.01(-0.20%) |
Mar 14, 2014 | 4.014 | 4.078 | 4.005 | 4.068 | 1,411,466 | +0.05(+1.20%) |
Mar 13, 2014 | 4.068 | 4.110 | 3.987 | 4.020 | 947,819 | -0.04(-1.02%) |
Mar 12, 2014 | 3.977 | 4.067 | 3.976 | 4.062 | 1,162,744 | +0.07(+1.75%) |
Mar 11, 2014 | 3.984 | 4.111 | 3.984 | 3.992 | 1,935,922 | +0.01(+0.17%) |
Mar 10, 2014 | 4.025 | 4.042 | 3.942 | 3.985 | 2,403,130 | +0.00(+0.04%) |
Mar 07, 2014 | 3.984 | 4.073 | 3.959 | 3.984 | 2,674,865 | +0.02(+0.42%) |
Mar 06, 2014 | 4.009 | 4.015 | 3.919 | 3.967 | 1,321,130 | -0.02(-0.62%) |
Mar 05, 2014 | 3.851 | 3.997 | 3.851 | 3.992 | 2,384,105 | +0.02(+0.63%) |
Mar 04, 2014 | 3.942 | 4.014 | 3.907 | 3.967 | 4,213,487 | +0.05(+1.40%) |
Mar 03, 2014 | 3.858 | 3.942 | 3.803 | 3.912 | 3,255,782 | -0.02(-0.63%) |
Feb 28, 2014 | 4.082 | 4.108 | 3.810 | 3.937 | 5,437,391 | -0.16(-3.93%) |
Feb 27, 2014 | 4.145 | 4.150 | 3.984 | 4.098 | 2,923,189 | -0.04(-0.96%) |
Feb 26, 2014 | 4.145 | 4.208 | 4.133 | 4.138 | 5,754,369 | -0.03(-0.64%) |
Feb 25, 2014 | 4.221 | 4.231 | 4.133 | 4.165 | 4,840,744 | -0.06(-1.34%) |
Feb 24, 2014 | 4.133 | 4.294 | 4.130 | 4.221 | 3,367,865 | +0.09(+2.13%) |
Feb 21, 2014 | 4.067 | 4.150 | 4.037 | 4.133 | 3,170,875 | +0.06(+1.59%) |
Feb 20, 2014 | 4.010 | 4.085 | 3.992 | 4.068 | 2,241,201 | +0.06(+1.41%) |
Feb 19, 2014 | 4.082 | 4.107 | 3.997 | 4.012 | 4,047,130 | -0.07(-1.71%) |
Feb 18, 2014 | 4.078 | 4.163 | 4.072 | 4.082 | 3,096,185 | +0.07(+1.74%) |
Feb 14, 2014 | 3.962 | 4.012 | 4.012 | 4.012 | 1,609,709 | +0.03(+0.83%) |
Feb 13, 2014 | 3.956 | 4.002 | 3.942 | 3.979 | 3,116,848 | +0.01(+0.25%) |
Feb 12, 2014 | 3.984 | 4.000 | 3.944 | 3.969 | 1,878,950 | -0.00(-0.08%) |
Feb 11, 2014 | 4.062 | 4.075 | 3.946 | 3.972 | 1,874,872 | -0.06(-1.52%) |
Feb 10, 2014 | 4.125 | 4.312 | 4.030 | 4.034 | 4,719,606 | +0.00(+0.00%) |
Feb 07, 2014 | 3.985 | 4.042 | 3.985 | 4.034 | 1,873,215 | +0.05(+1.38%) |
Feb 06, 2014 | 3.977 | 3.997 | 3.917 | 3.979 | 1,215,348 | +0.02(+0.55%) |
Feb 05, 2014 | 3.843 | 3.971 | 3.763 | 3.957 | 2,886,471 | +0.07(+1.84%) |
Feb 04, 2014 | 3.854 | 3.972 | 3.839 | 3.886 | 5,640,653 | -0.01(-0.34%) |