Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.577 | 3.710 | 3.577 | 3.611 | 48,804 | -0.14(-3.70%) |
Apr 29, 2014 | 3.628 | 3.774 | 3.575 | 3.749 | 162,121 | +0.14(+3.94%) |
Apr 28, 2014 | 3.468 | 3.628 | 3.429 | 3.607 | 118,615 | +0.13(+3.68%) |
Apr 25, 2014 | 3.490 | 3.508 | 3.468 | 3.479 | 95,949 | -0.05(-1.41%) |
Apr 24, 2014 | 3.500 | 3.547 | 3.476 | 3.529 | 46,736 | +0.02(+0.71%) |
Apr 23, 2014 | 3.483 | 3.518 | 3.479 | 3.504 | 92,797 | +0.02(+0.51%) |
Apr 22, 2014 | 3.454 | 3.554 | 3.454 | 3.486 | 139,390 | -0.01(-0.41%) |
Apr 21, 2014 | 3.465 | 3.572 | 3.465 | 3.500 | 116,274 | -0.07(-1.89%) |
Apr 17, 2014 | 3.540 | 3.568 | 3.568 | 3.568 | 85,262 | +0.01(+0.20%) |
Apr 16, 2014 | 3.518 | 3.579 | 3.518 | 3.561 | 37,765 | +0.07(+2.14%) |
Apr 15, 2014 | 3.564 | 3.564 | 3.402 | 3.486 | 156,904 | -0.08(-2.19%) |
Apr 14, 2014 | 3.614 | 3.614 | 3.554 | 3.564 | 67,871 | -0.06(-1.57%) |
Apr 11, 2014 | 3.572 | 3.635 | 3.554 | 3.621 | 127,862 | +0.03(+0.79%) |
Apr 10, 2014 | 3.653 | 3.696 | 3.497 | 3.593 | 31,980 | -0.07(-1.94%) |
Apr 09, 2014 | 3.625 | 3.689 | 3.625 | 3.664 | 23,150 | +0.02(+0.59%) |
Apr 08, 2014 | 3.678 | 3.678 | 3.600 | 3.643 | 21,878 | -0.02(-0.58%) |
Apr 07, 2014 | 3.689 | 3.717 | 3.589 | 3.664 | 48,422 | -0.00(-0.10%) |
Apr 04, 2014 | 3.671 | 3.707 | 3.614 | 3.667 | 43,399 | -0.03(-0.77%) |
Apr 03, 2014 | 3.643 | 3.717 | 3.614 | 3.696 | 47,614 | +0.08(+2.26%) |
Apr 02, 2014 | 3.564 | 3.628 | 3.564 | 3.614 | 146,850 | -0.04(-1.07%) |
Apr 01, 2014 | 3.643 | 3.721 | 3.607 | 3.653 | 119,648 | +0.01(+0.29%) |
Mar 31, 2014 | 3.756 | 3.756 | 3.568 | 3.643 | 166,291 | -0.15(-4.03%) |
Mar 28, 2014 | 3.859 | 3.859 | 3.767 | 3.795 | 67,846 | -0.04(-1.02%) |
Mar 27, 2014 | 3.874 | 3.971 | 3.788 | 3.834 | 65,091 | -0.04(-1.10%) |
Mar 26, 2014 | 3.874 | 3.975 | 3.838 | 3.877 | 72,748 | -0.02(-0.55%) |
Mar 25, 2014 | 3.806 | 3.909 | 3.806 | 3.898 | 73,105 | +0.07(+1.95%) |
Mar 24, 2014 | 3.977 | 3.977 | 3.767 | 3.824 | 186,780 | -0.18(-4.53%) |
Mar 21, 2014 | 4.009 | 4.009 | 3.909 | 4.005 | 115,900 | +0.04(+1.08%) |
Mar 20, 2014 | 3.998 | 4.051 | 3.927 | 3.962 | 57,781 | -0.10(-2.36%) |
Mar 19, 2014 | 4.076 | 4.076 | 3.982 | 4.058 | 73,243 | -0.01(-0.17%) |
Mar 18, 2014 | 4.051 | 4.115 | 3.998 | 4.065 | 54,365 | +0.04(+0.97%) |
Mar 17, 2014 | 3.970 | 4.073 | 3.934 | 4.026 | 57,615 | +0.03(+0.71%) |
Mar 14, 2014 | 3.920 | 4.016 | 3.909 | 3.998 | 61,126 | +0.05(+1.17%) |
Mar 13, 2014 | 4.002 | 4.026 | 3.888 | 3.952 | 86,452 | -0.04(-1.07%) |
Mar 12, 2014 | 4.119 | 4.119 | 3.909 | 3.994 | 101,729 | -0.12(-3.02%) |
Mar 11, 2014 | 4.311 | 4.328 | 4.105 | 4.119 | 125,577 | -0.13(-3.09%) |
Mar 10, 2014 | 4.158 | 4.360 | 4.108 | 4.250 | 180,932 | +0.14(+3.46%) |
Mar 07, 2014 | 4.268 | 4.335 | 4.090 | 4.108 | 136,503 | -0.17(-3.91%) |
Mar 06, 2014 | 4.247 | 4.442 | 4.215 | 4.275 | 104,683 | +0.03(+0.75%) |
Mar 05, 2014 | 4.169 | 4.319 | 4.105 | 4.243 | 97,738 | +0.12(+3.02%) |
Mar 04, 2014 | 4.026 | 4.243 | 4.002 | 4.119 | 139,810 | +0.06(+1.49%) |
Mar 03, 2014 | 3.945 | 4.261 | 3.916 | 4.058 | 203,888 | +0.21(+5.45%) |
Feb 28, 2014 | 4.165 | 4.277 | 3.767 | 3.849 | 245,760 | -0.26(-6.32%) |
Feb 27, 2014 | 4.424 | 4.606 | 3.554 | 4.108 | 414,809 | -0.16(-3.67%) |
Feb 26, 2014 | 4.122 | 5.082 | 3.945 | 4.264 | 992,033 | +0.43(+11.21%) |
Feb 25, 2014 | 3.696 | 3.898 | 3.696 | 3.834 | 355,618 | +0.21(+5.78%) |
Feb 24, 2014 | 3.339 | 3.671 | 3.323 | 3.625 | 281,252 | +0.28(+8.51%) |
Feb 21, 2014 | 3.305 | 3.341 | 3.273 | 3.341 | 53,360 | +0.06(+1.84%) |
Feb 20, 2014 | 3.287 | 3.305 | 3.280 | 3.280 | 19,852 | -0.01(-0.43%) |
Feb 19, 2014 | 3.323 | 3.323 | 3.294 | 3.294 | 29,467 | -0.02(-0.54%) |
Feb 18, 2014 | 3.255 | 3.323 | 3.252 | 3.312 | 27,413 | +0.03(+0.98%) |
Feb 14, 2014 | 3.287 | 3.280 | 3.280 | 3.280 | 49,806 | +0.00(+0.11%) |
Feb 13, 2014 | 3.280 | 3.314 | 3.259 | 3.277 | 42,211 | -0.07(-2.02%) |
Feb 12, 2014 | 3.358 | 3.358 | 3.333 | 3.344 | 25,015 | +0.01(+0.43%) |
Feb 11, 2014 | 3.323 | 3.365 | 3.316 | 3.330 | 66,256 | +0.03(+0.97%) |
Feb 10, 2014 | 3.287 | 3.305 | 3.287 | 3.298 | 18,495 | +0.00(+0.11%) |
Feb 07, 2014 | 3.277 | 3.305 | 3.241 | 3.294 | 20,738 | +0.00(+0.11%) |
Feb 06, 2014 | 3.241 | 3.305 | 3.241 | 3.291 | 38,497 | +0.07(+2.21%) |
Feb 05, 2014 | 3.252 | 3.269 | 3.202 | 3.220 | 59,663 | -0.03(-0.98%) |
Feb 04, 2014 | 3.245 | 3.301 | 3.245 | 3.252 | 40,137 | +0.00(+0.11%) |