Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.908 | 3.922 | 3.908 | 3.922 | 62,945 | +0.01(+0.24%) |
Apr 29, 2014 | 3.908 | 3.913 | 3.903 | 3.913 | 84,311 | -0.00(-0.00%) |
Apr 28, 2014 | 3.903 | 3.922 | 3.903 | 3.913 | 114,758 | -0.00(-0.11%) |
Apr 25, 2014 | 3.917 | 3.926 | 3.913 | 3.917 | 87,836 | +0.00(+0.00%) |
Apr 24, 2014 | 3.913 | 3.926 | 3.913 | 3.917 | 52,155 | -0.00(-0.12%) |
Apr 23, 2014 | 3.913 | 3.931 | 3.903 | 3.922 | 102,560 | +0.01(+0.36%) |
Apr 22, 2014 | 3.871 | 3.913 | 3.871 | 3.908 | 127,020 | +0.02(+0.64%) |
Apr 21, 2014 | 3.855 | 3.883 | 3.855 | 3.883 | 131,693 | +0.01(+0.24%) |
Apr 17, 2014 | 3.888 | 3.874 | 3.874 | 3.874 | 30,896 | -0.00(-0.12%) |
Apr 16, 2014 | 3.860 | 3.879 | 3.846 | 3.879 | 82,606 | +0.04(+1.09%) |
Apr 15, 2014 | 3.855 | 3.860 | 3.837 | 3.837 | 104,035 | -0.01(-0.24%) |
Apr 14, 2014 | 3.865 | 3.865 | 3.828 | 3.846 | 136,764 | +0.00(+0.00%) |
Apr 11, 2014 | 3.865 | 3.874 | 3.832 | 3.846 | 96,637 | -0.02(-0.60%) |
Apr 10, 2014 | 3.874 | 3.879 | 3.860 | 3.869 | 73,384 | +0.00(+0.00%) |
Apr 09, 2014 | 3.860 | 3.879 | 3.842 | 3.869 | 187,469 | +0.01(+0.36%) |
Apr 08, 2014 | 3.837 | 3.855 | 3.828 | 3.855 | 107,598 | +0.02(+0.48%) |
Apr 07, 2014 | 3.860 | 3.860 | 3.832 | 3.837 | 86,981 | -0.03(-0.72%) |
Apr 04, 2014 | 3.874 | 3.883 | 3.865 | 3.865 | 97,624 | -0.01(-0.24%) |
Apr 03, 2014 | 3.869 | 3.879 | 3.865 | 3.874 | 80,692 | -0.00(-0.00%) |
Apr 02, 2014 | 3.865 | 3.883 | 3.865 | 3.874 | 101,276 | +0.00(+0.12%) |
Apr 01, 2014 | 3.855 | 3.874 | 3.851 | 3.869 | 89,466 | -0.00(-0.12%) |
Mar 31, 2014 | 3.888 | 3.888 | 3.857 | 3.874 | 109,454 | -0.01(-0.24%) |
Mar 28, 2014 | 3.883 | 3.883 | 3.874 | 3.883 | 65,896 | -0.00(-0.12%) |
Mar 27, 2014 | 3.874 | 3.897 | 3.867 | 3.888 | 78,285 | +0.03(+0.72%) |
Mar 26, 2014 | 3.892 | 3.897 | 3.860 | 3.860 | 57,940 | -0.03(-0.83%) |
Mar 25, 2014 | 3.902 | 3.911 | 3.883 | 3.892 | 81,956 | +0.00(+0.12%) |
Mar 24, 2014 | 3.874 | 3.892 | 3.874 | 3.888 | 54,888 | +0.00(+0.00%) |
Mar 21, 2014 | 3.892 | 3.902 | 3.879 | 3.888 | 54,397 | +0.00(+0.00%) |
Mar 20, 2014 | 3.888 | 3.888 | 3.879 | 3.888 | 90,047 | +0.00(+0.04%) |
Mar 19, 2014 | 3.909 | 3.914 | 3.879 | 3.886 | 86,985 | -0.01(-0.24%) |
Mar 18, 2014 | 3.882 | 3.902 | 3.882 | 3.896 | 78,102 | +0.03(+0.72%) |
Mar 17, 2014 | 3.859 | 3.882 | 3.849 | 3.868 | 122,337 | +0.02(+0.60%) |
Mar 14, 2014 | 3.849 | 3.859 | 3.840 | 3.845 | 66,987 | +0.00(+0.00%) |
Mar 13, 2014 | 3.868 | 3.886 | 3.803 | 3.845 | 274,403 | -0.02(-0.60%) |
Mar 12, 2014 | 3.868 | 3.882 | 3.859 | 3.868 | 89,939 | -0.00(-0.12%) |
Mar 11, 2014 | 3.868 | 3.882 | 3.854 | 3.872 | 111,873 | +0.01(+0.36%) |
Mar 10, 2014 | 3.882 | 3.886 | 3.851 | 3.859 | 121,318 | -0.02(-0.59%) |
Mar 07, 2014 | 3.914 | 3.914 | 3.868 | 3.882 | 95,780 | -0.02(-0.47%) |
Mar 06, 2014 | 3.891 | 3.900 | 3.886 | 3.900 | 71,093 | +0.02(+0.48%) |
Mar 05, 2014 | 3.896 | 3.896 | 3.863 | 3.882 | 83,922 | +0.00(+0.00%) |
Mar 04, 2014 | 3.891 | 3.919 | 3.877 | 3.882 | 115,275 | +0.00(+0.12%) |
Mar 03, 2014 | 3.891 | 3.900 | 3.849 | 3.877 | 132,266 | -0.01(-0.24%) |
Feb 28, 2014 | 3.882 | 3.896 | 3.877 | 3.886 | 108,370 | +0.00(+0.12%) |
Feb 27, 2014 | 3.877 | 3.886 | 3.849 | 3.882 | 146,935 | +0.00(+0.00%) |
Feb 26, 2014 | 3.872 | 3.882 | 3.859 | 3.882 | 143,341 | +0.02(+0.48%) |
Feb 25, 2014 | 3.854 | 3.872 | 3.854 | 3.863 | 141,224 | -0.00(-0.12%) |
Feb 24, 2014 | 3.857 | 3.891 | 3.849 | 3.868 | 149,298 | +0.02(+0.48%) |
Feb 21, 2014 | 3.836 | 3.859 | 3.836 | 3.849 | 124,003 | +0.01(+0.36%) |
Feb 20, 2014 | 3.845 | 3.849 | 3.831 | 3.836 | 117,012 | +0.01(+0.16%) |
Feb 19, 2014 | 3.834 | 3.839 | 3.816 | 3.830 | 125,716 | +0.01(+0.24%) |
Feb 18, 2014 | 3.802 | 3.830 | 3.802 | 3.820 | 165,644 | +0.00(+0.12%) |
Feb 14, 2014 | 3.807 | 3.816 | 3.816 | 3.816 | 66,423 | +0.00(+0.12%) |
Feb 13, 2014 | 3.811 | 3.820 | 3.802 | 3.811 | 94,488 | -0.00(-0.12%) |
Feb 12, 2014 | 3.811 | 3.820 | 3.793 | 3.816 | 118,253 | -0.01(-0.36%) |
Feb 11, 2014 | 3.797 | 3.830 | 3.797 | 3.830 | 71,678 | +0.03(+0.72%) |
Feb 10, 2014 | 3.793 | 3.802 | 3.751 | 3.802 | 97,411 | +0.01(+0.24%) |
Feb 07, 2014 | 3.751 | 3.793 | 3.751 | 3.793 | 81,269 | +0.03(+0.85%) |
Feb 06, 2014 | 3.733 | 3.779 | 3.733 | 3.761 | 206,877 | +0.02(+0.61%) |
Feb 05, 2014 | 3.738 | 3.761 | 3.728 | 3.738 | 122,926 | +0.00(+0.12%) |
Feb 04, 2014 | 3.733 | 3.779 | 3.724 | 3.733 | 83,316 | -0.00(-0.12%) |