Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.500 | 3.540 | 3.460 | 3.490 | 2,293,075 | -0.03(-0.85%) |
Apr 29, 2014 | 3.430 | 3.549 | 3.430 | 3.520 | 3,266,594 | +0.08(+2.33%) |
Apr 28, 2014 | 3.530 | 3.540 | 3.440 | 3.440 | 2,460,951 | -0.10(-2.82%) |
Apr 25, 2014 | 3.510 | 3.550 | 3.470 | 3.540 | 3,094,448 | +0.07(+2.02%) |
Apr 24, 2014 | 3.490 | 3.600 | 3.460 | 3.470 | 3,344,146 | -0.08(-2.25%) |
Apr 23, 2014 | 3.450 | 3.580 | 3.440 | 3.550 | 4,177,707 | +0.10(+2.90%) |
Apr 22, 2014 | 3.430 | 3.470 | 3.330 | 3.450 | 5,580,425 | +0.02(+0.58%) |
Apr 21, 2014 | 3.440 | 3.440 | 3.330 | 3.430 | 4,841,984 | -0.01(-0.29%) |
Apr 17, 2014 | 3.470 | 3.440 | 3.440 | 3.440 | 2,186,300 | -0.03(-0.86%) |
Apr 16, 2014 | 3.520 | 3.520 | 3.430 | 3.470 | 3,968,975 | -0.03(-0.86%) |
Apr 15, 2014 | 3.510 | 3.530 | 3.450 | 3.500 | 6,586,780 | -0.13(-3.58%) |
Apr 14, 2014 | 3.570 | 3.700 | 3.500 | 3.630 | 6,366,520 | +0.13(+3.71%) |
Apr 11, 2014 | 3.590 | 3.635 | 3.490 | 3.500 | 3,544,691 | -0.11(-3.05%) |
Apr 10, 2014 | 3.620 | 3.680 | 3.590 | 3.610 | 7,422,118 | +0.04(+1.12%) |
Apr 09, 2014 | 3.490 | 3.700 | 3.470 | 3.570 | 7,488,502 | +0.06(+1.71%) |
Apr 08, 2014 | 3.550 | 3.550 | 3.470 | 3.510 | 4,938,414 | +0.04(+1.15%) |
Apr 07, 2014 | 3.510 | 3.530 | 3.440 | 3.470 | 4,137,646 | -0.05(-1.42%) |
Apr 04, 2014 | 3.570 | 3.600 | 3.500 | 3.520 | 3,997,113 | +0.00(+0.00%) |
Apr 03, 2014 | 3.460 | 3.530 | 3.430 | 3.520 | 3,298,844 | +0.00(+0.00%) |
Apr 02, 2014 | 3.520 | 3.550 | 3.490 | 3.520 | 3,724,105 | +0.08(+2.33%) |
Apr 01, 2014 | 3.540 | 3.560 | 3.420 | 3.440 | 5,823,540 | -0.08(-2.27%) |
Mar 31, 2014 | 3.620 | 3.620 | 3.500 | 3.520 | 5,265,920 | -0.11(-3.03%) |
Mar 28, 2014 | 3.500 | 3.640 | 3.460 | 3.630 | 5,384,127 | +0.10(+2.83%) |
Mar 27, 2014 | 3.450 | 3.550 | 3.420 | 3.530 | 4,830,498 | +0.07(+2.02%) |
Mar 26, 2014 | 3.640 | 3.690 | 3.460 | 3.460 | 7,661,332 | -0.17(-4.68%) |
Mar 25, 2014 | 3.630 | 3.725 | 3.610 | 3.630 | 5,050,458 | +0.03(+0.83%) |
Mar 24, 2014 | 3.710 | 3.760 | 3.560 | 3.600 | 7,067,921 | -0.15(-4.00%) |
Mar 21, 2014 | 3.840 | 3.875 | 3.720 | 3.750 | 12,005,634 | +0.00(+0.00%) |
Mar 20, 2014 | 3.700 | 3.800 | 3.665 | 3.750 | 5,828,312 | +0.01(+0.27%) |
Mar 19, 2014 | 3.790 | 3.850 | 3.720 | 3.740 | 9,067,340 | -0.11(-2.86%) |
Mar 18, 2014 | 3.910 | 3.975 | 3.830 | 3.850 | 7,626,272 | -0.10(-2.53%) |
Mar 17, 2014 | 4.150 | 4.160 | 3.940 | 3.950 | 6,733,582 | -0.22(-5.28%) |
Mar 14, 2014 | 4.280 | 4.350 | 4.120 | 4.170 | 10,066,544 | -0.03(-0.71%) |
Mar 13, 2014 | 3.960 | 4.210 | 3.940 | 4.200 | 12,036,805 | +0.25(+6.33%) |
Mar 12, 2014 | 3.750 | 3.950 | 3.750 | 3.950 | 7,721,002 | +0.23(+6.18%) |
Mar 11, 2014 | 3.800 | 3.820 | 3.690 | 3.720 | 5,945,208 | -0.04(-1.06%) |
Mar 10, 2014 | 3.840 | 3.840 | 3.750 | 3.760 | 3,338,807 | -0.08(-2.08%) |
Mar 07, 2014 | 3.825 | 3.895 | 3.800 | 3.840 | 4,200,753 | -0.09(-2.29%) |
Mar 06, 2014 | 3.910 | 3.970 | 3.870 | 3.930 | 6,489,827 | +0.05(+1.29%) |
Mar 05, 2014 | 3.790 | 3.930 | 3.750 | 3.880 | 5,884,920 | +0.12(+3.19%) |
Mar 04, 2014 | 3.760 | 3.880 | 3.725 | 3.760 | 7,297,208 | -0.06(-1.57%) |
Mar 03, 2014 | 3.890 | 3.890 | 3.800 | 3.820 | 7,387,985 | +0.11(+2.96%) |
Feb 28, 2014 | 3.810 | 3.815 | 3.690 | 3.710 | 5,818,147 | -0.07(-1.85%) |
Feb 27, 2014 | 3.830 | 3.890 | 3.740 | 3.780 | 5,630,256 | -0.03(-0.79%) |
Feb 26, 2014 | 3.840 | 3.865 | 3.740 | 3.810 | 7,513,840 | -0.06(-1.55%) |
Feb 25, 2014 | 3.930 | 3.940 | 3.850 | 3.870 | 5,108,237 | -0.07(-1.78%) |
Feb 24, 2014 | 4.050 | 4.055 | 3.920 | 3.940 | 6,253,317 | -0.06(-1.50%) |
Feb 21, 2014 | 4.040 | 4.070 | 3.885 | 4.000 | 11,075,667 | -0.06(-1.48%) |
Feb 20, 2014 | 3.920 | 4.070 | 3.770 | 4.060 | 12,051,807 | +0.00(+0.00%) |
Feb 19, 2014 | 4.300 | 4.370 | 3.980 | 4.060 | 8,930,783 | -0.13(-3.10%) |
Feb 18, 2014 | 4.260 | 4.290 | 4.100 | 4.190 | 6,809,507 | +0.01(+0.24%) |
Feb 14, 2014 | 4.140 | 4.180 | 4.180 | 4.180 | 9,595,900 | +0.15(+3.72%) |
Feb 13, 2014 | 3.850 | 4.050 | 3.830 | 4.030 | 4,486,910 | +0.15(+3.87%) |
Feb 12, 2014 | 4.030 | 4.060 | 3.850 | 3.880 | 6,104,260 | -0.13(-3.24%) |
Feb 11, 2014 | 3.910 | 4.050 | 3.870 | 4.010 | 9,772,961 | +0.20(+5.25%) |
Feb 10, 2014 | 3.720 | 3.850 | 3.700 | 3.810 | 4,901,532 | +0.14(+3.81%) |
Feb 07, 2014 | 3.500 | 3.670 | 3.460 | 3.670 | 3,547,713 | +0.18(+5.16%) |
Feb 06, 2014 | 3.570 | 3.580 | 3.410 | 3.490 | 4,611,006 | -0.05(-1.41%) |
Feb 05, 2014 | 3.730 | 3.740 | 3.540 | 3.540 | 3,866,919 | -0.15(-4.07%) |
Feb 04, 2014 | 3.590 | 3.700 | 3.560 | 3.690 | 3,325,814 | +0.11(+3.07%) |