Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.732 | 3.732 | 3.715 | 3.729 | 494,517 | +0.00(+0.09%) |
Apr 29, 2014 | 3.718 | 3.729 | 3.697 | 3.725 | 871,571 | +0.01(+0.38%) |
Apr 28, 2014 | 3.711 | 3.715 | 3.701 | 3.711 | 528,021 | +0.02(+0.47%) |
Apr 25, 2014 | 3.690 | 3.711 | 3.687 | 3.694 | 866,558 | +0.01(+0.19%) |
Apr 24, 2014 | 3.669 | 3.687 | 3.669 | 3.687 | 597,808 | +0.02(+0.57%) |
Apr 23, 2014 | 3.645 | 3.673 | 3.645 | 3.666 | 1,086,210 | +0.02(+0.58%) |
Apr 22, 2014 | 3.645 | 3.648 | 3.638 | 3.645 | 727,693 | +0.00(+0.10%) |
Apr 21, 2014 | 3.631 | 3.644 | 3.620 | 3.641 | 990,113 | +0.02(+0.48%) |
Apr 17, 2014 | 3.634 | 3.624 | 3.624 | 3.624 | 415,512 | -0.01(-0.19%) |
Apr 16, 2014 | 3.627 | 3.631 | 3.610 | 3.631 | 484,856 | +0.00(+0.10%) |
Apr 15, 2014 | 3.624 | 3.627 | 3.610 | 3.627 | 387,193 | +0.01(+0.29%) |
Apr 14, 2014 | 3.631 | 3.631 | 3.610 | 3.617 | 501,170 | -0.01(-0.38%) |
Apr 11, 2014 | 3.620 | 3.638 | 3.620 | 3.631 | 635,679 | +0.01(+0.19%) |
Apr 10, 2014 | 3.610 | 3.631 | 3.610 | 3.624 | 714,277 | +0.01(+0.39%) |
Apr 09, 2014 | 3.617 | 3.631 | 3.610 | 3.610 | 598,604 | +0.00(+0.10%) |
Apr 08, 2014 | 3.592 | 3.613 | 3.589 | 3.606 | 667,354 | +0.01(+0.39%) |
Apr 07, 2014 | 3.579 | 3.596 | 3.575 | 3.592 | 576,626 | +0.01(+0.39%) |
Apr 04, 2014 | 3.592 | 3.606 | 3.568 | 3.579 | 543,355 | +0.01(+0.39%) |
Apr 03, 2014 | 3.589 | 3.589 | 3.561 | 3.565 | 618,367 | -0.02(-0.48%) |
Apr 02, 2014 | 3.579 | 3.582 | 3.565 | 3.582 | 698,284 | +0.00(+0.00%) |
Apr 01, 2014 | 3.631 | 3.631 | 3.575 | 3.582 | 686,930 | -0.02(-0.67%) |
Mar 31, 2014 | 3.617 | 3.620 | 3.582 | 3.606 | 767,049 | -0.01(-0.19%) |
Mar 28, 2014 | 3.582 | 3.624 | 3.582 | 3.613 | 753,054 | +0.01(+0.39%) |
Mar 27, 2014 | 3.572 | 3.606 | 3.565 | 3.599 | 417,011 | +0.03(+0.97%) |
Mar 26, 2014 | 3.568 | 3.575 | 3.558 | 3.565 | 438,836 | +0.01(+0.19%) |
Mar 25, 2014 | 3.572 | 3.572 | 3.544 | 3.558 | 448,258 | +0.00(+0.10%) |
Mar 24, 2014 | 3.554 | 3.572 | 3.547 | 3.554 | 376,306 | +0.00(+0.00%) |
Mar 21, 2014 | 3.568 | 3.568 | 3.537 | 3.554 | 598,402 | +0.00(+0.00%) |
Mar 20, 2014 | 3.582 | 3.582 | 3.547 | 3.554 | 689,110 | -0.03(-0.77%) |
Mar 19, 2014 | 3.610 | 3.617 | 3.579 | 3.582 | 558,758 | -0.02(-0.67%) |
Mar 18, 2014 | 3.603 | 3.620 | 3.596 | 3.606 | 462,008 | +0.01(+0.29%) |
Mar 17, 2014 | 3.606 | 3.613 | 3.586 | 3.596 | 511,445 | -0.00(-0.10%) |
Mar 14, 2014 | 3.596 | 3.603 | 3.586 | 3.599 | 533,481 | +0.00(+0.10%) |
Mar 13, 2014 | 3.613 | 3.620 | 3.592 | 3.596 | 556,263 | -0.01(-0.38%) |
Mar 12, 2014 | 3.599 | 3.610 | 3.592 | 3.610 | 626,519 | +0.01(+0.39%) |
Mar 11, 2014 | 3.599 | 3.606 | 3.596 | 3.596 | 642,323 | +0.01(+0.19%) |
Mar 10, 2014 | 3.572 | 3.592 | 3.561 | 3.589 | 571,987 | +0.01(+0.38%) |
Mar 07, 2014 | 3.586 | 3.586 | 3.565 | 3.575 | 577,828 | -0.02(-0.57%) |
Mar 06, 2014 | 3.582 | 3.596 | 3.582 | 3.596 | 650,752 | +0.01(+0.29%) |
Mar 05, 2014 | 3.572 | 3.586 | 3.563 | 3.586 | 558,229 | +0.01(+0.19%) |
Mar 04, 2014 | 3.586 | 3.596 | 3.558 | 3.579 | 1,857,078 | -0.01(-0.19%) |
Mar 03, 2014 | 3.586 | 3.596 | 3.565 | 3.586 | 1,241,554 | -0.00(-0.10%) |
Feb 28, 2014 | 3.582 | 3.589 | 3.561 | 3.589 | 986,486 | +0.01(+0.19%) |
Feb 27, 2014 | 3.568 | 3.586 | 3.568 | 3.582 | 799,444 | +0.01(+0.19%) |
Feb 26, 2014 | 3.579 | 3.582 | 3.565 | 3.575 | 1,338,101 | -0.01(-0.29%) |
Feb 25, 2014 | 3.586 | 3.589 | 3.565 | 3.586 | 825,076 | -0.01(-0.19%) |
Feb 24, 2014 | 3.599 | 3.610 | 3.589 | 3.592 | 668,055 | -0.02(-0.48%) |
Feb 21, 2014 | 3.589 | 3.610 | 3.583 | 3.610 | 629,180 | +0.03(+0.77%) |
Feb 20, 2014 | 3.589 | 3.589 | 3.571 | 3.582 | 525,544 | +0.00(+0.10%) |
Feb 19, 2014 | 3.575 | 3.592 | 3.569 | 3.579 | 442,644 | +0.01(+0.29%) |
Feb 18, 2014 | 3.568 | 3.575 | 3.558 | 3.568 | 418,825 | +0.00(+0.00%) |
Feb 14, 2014 | 3.558 | 3.568 | 3.568 | 3.568 | 493,460 | +0.01(+0.39%) |
Feb 13, 2014 | 3.544 | 3.565 | 3.537 | 3.555 | 473,591 | +0.00(+0.10%) |
Feb 12, 2014 | 3.548 | 3.551 | 3.524 | 3.551 | 613,670 | +0.00(+0.00%) |
Feb 11, 2014 | 3.551 | 3.579 | 3.544 | 3.551 | 958,508 | +0.00(+0.00%) |
Feb 10, 2014 | 3.534 | 3.561 | 3.534 | 3.551 | 643,745 | +0.02(+0.48%) |
Feb 07, 2014 | 3.527 | 3.541 | 3.522 | 3.534 | 430,518 | +0.01(+0.39%) |
Feb 06, 2014 | 3.555 | 3.556 | 3.510 | 3.520 | 700,315 | -0.03(-0.87%) |
Feb 05, 2014 | 3.537 | 3.555 | 3.534 | 3.551 | 592,277 | +0.01(+0.39%) |
Feb 04, 2014 | 3.490 | 3.548 | 3.490 | 3.537 | 1,135,631 | +0.05(+1.47%) |