Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.945 | 3.959 | 3.945 | 3.959 | 62,360 | +0.01(+0.24%) |
Apr 29, 2014 | 3.945 | 3.949 | 3.940 | 3.949 | 83,527 | -0.00(-0.00%) |
Apr 28, 2014 | 3.940 | 3.959 | 3.940 | 3.949 | 113,691 | -0.00(-0.12%) |
Apr 25, 2014 | 3.954 | 3.963 | 3.949 | 3.954 | 87,019 | +0.00(+0.00%) |
Apr 24, 2014 | 3.949 | 3.963 | 3.949 | 3.954 | 51,670 | -0.00(-0.12%) |
Apr 23, 2014 | 3.949 | 3.968 | 3.940 | 3.959 | 101,606 | +0.01(+0.36%) |
Apr 22, 2014 | 3.907 | 3.949 | 3.907 | 3.945 | 125,839 | +0.02(+0.64%) |
Apr 21, 2014 | 3.892 | 3.920 | 3.892 | 3.920 | 130,468 | +0.01(+0.24%) |
Apr 17, 2014 | 3.924 | 3.910 | 3.910 | 3.910 | 30,609 | -0.00(-0.12%) |
Apr 16, 2014 | 3.896 | 3.915 | 3.882 | 3.915 | 81,838 | +0.04(+1.09%) |
Apr 15, 2014 | 3.892 | 3.896 | 3.873 | 3.873 | 103,068 | -0.01(-0.24%) |
Apr 14, 2014 | 3.901 | 3.901 | 3.864 | 3.882 | 135,492 | +0.00(+0.00%) |
Apr 11, 2014 | 3.901 | 3.910 | 3.868 | 3.882 | 95,738 | -0.02(-0.60%) |
Apr 10, 2014 | 3.910 | 3.915 | 3.896 | 3.906 | 72,702 | +0.00(+0.00%) |
Apr 09, 2014 | 3.896 | 3.915 | 3.878 | 3.906 | 185,726 | +0.01(+0.36%) |
Apr 08, 2014 | 3.873 | 3.892 | 3.864 | 3.892 | 106,597 | +0.02(+0.48%) |
Apr 07, 2014 | 3.896 | 3.896 | 3.868 | 3.873 | 86,172 | -0.03(-0.72%) |
Apr 04, 2014 | 3.910 | 3.920 | 3.901 | 3.901 | 96,717 | -0.01(-0.24%) |
Apr 03, 2014 | 3.906 | 3.915 | 3.901 | 3.910 | 79,941 | -0.00(-0.00%) |
Apr 02, 2014 | 3.901 | 3.920 | 3.901 | 3.910 | 100,334 | +0.00(+0.12%) |
Apr 01, 2014 | 3.892 | 3.910 | 3.887 | 3.906 | 88,634 | -0.00(-0.12%) |
Mar 31, 2014 | 3.924 | 3.924 | 3.893 | 3.910 | 108,436 | -0.01(-0.24%) |
Mar 28, 2014 | 3.920 | 3.920 | 3.910 | 3.920 | 65,283 | -0.00(-0.12%) |
Mar 27, 2014 | 3.910 | 3.934 | 3.903 | 3.924 | 77,557 | +0.03(+0.72%) |
Mar 26, 2014 | 3.929 | 3.934 | 3.896 | 3.896 | 57,402 | -0.03(-0.83%) |
Mar 25, 2014 | 3.938 | 3.948 | 3.920 | 3.929 | 81,194 | +0.00(+0.12%) |
Mar 24, 2014 | 3.910 | 3.929 | 3.910 | 3.924 | 54,377 | +0.00(+0.00%) |
Mar 21, 2014 | 3.929 | 3.938 | 3.915 | 3.924 | 53,891 | +0.00(+0.00%) |
Mar 20, 2014 | 3.924 | 3.924 | 3.915 | 3.924 | 89,210 | +0.00(+0.04%) |
Mar 19, 2014 | 3.946 | 3.951 | 3.915 | 3.923 | 86,176 | -0.01(-0.24%) |
Mar 18, 2014 | 3.918 | 3.939 | 3.918 | 3.932 | 77,376 | +0.03(+0.72%) |
Mar 17, 2014 | 3.895 | 3.918 | 3.886 | 3.904 | 121,200 | +0.02(+0.60%) |
Mar 14, 2014 | 3.886 | 3.895 | 3.876 | 3.881 | 66,364 | +0.00(+0.00%) |
Mar 13, 2014 | 3.904 | 3.923 | 3.839 | 3.881 | 271,852 | -0.02(-0.60%) |
Mar 12, 2014 | 3.904 | 3.918 | 3.895 | 3.904 | 89,103 | -0.00(-0.12%) |
Mar 11, 2014 | 3.904 | 3.918 | 3.890 | 3.909 | 110,833 | +0.01(+0.36%) |
Mar 10, 2014 | 3.918 | 3.923 | 3.887 | 3.895 | 120,190 | -0.02(-0.59%) |
Mar 07, 2014 | 3.951 | 3.951 | 3.904 | 3.918 | 94,890 | -0.02(-0.47%) |
Mar 06, 2014 | 3.927 | 3.937 | 3.923 | 3.937 | 70,432 | +0.02(+0.47%) |
Mar 05, 2014 | 3.932 | 3.932 | 3.900 | 3.918 | 83,141 | +0.00(+0.00%) |
Mar 04, 2014 | 3.927 | 3.955 | 3.913 | 3.918 | 114,203 | +0.00(+0.12%) |
Mar 03, 2014 | 3.927 | 3.937 | 3.886 | 3.913 | 131,036 | -0.01(-0.24%) |
Feb 28, 2014 | 3.918 | 3.932 | 3.913 | 3.923 | 107,363 | +0.00(+0.12%) |
Feb 27, 2014 | 3.913 | 3.923 | 3.886 | 3.918 | 145,569 | +0.00(+0.00%) |
Feb 26, 2014 | 3.909 | 3.918 | 3.895 | 3.918 | 142,008 | +0.02(+0.48%) |
Feb 25, 2014 | 3.890 | 3.909 | 3.890 | 3.900 | 139,911 | -0.00(-0.12%) |
Feb 24, 2014 | 3.893 | 3.927 | 3.886 | 3.904 | 147,910 | +0.02(+0.48%) |
Feb 21, 2014 | 3.872 | 3.895 | 3.872 | 3.886 | 122,850 | +0.01(+0.36%) |
Feb 20, 2014 | 3.881 | 3.886 | 3.867 | 3.872 | 115,924 | +0.01(+0.16%) |
Feb 19, 2014 | 3.870 | 3.875 | 3.852 | 3.865 | 124,547 | +0.01(+0.24%) |
Feb 18, 2014 | 3.838 | 3.865 | 3.838 | 3.856 | 164,104 | +0.00(+0.12%) |
Feb 14, 2014 | 3.842 | 3.852 | 3.852 | 3.852 | 65,805 | +0.00(+0.12%) |
Feb 13, 2014 | 3.847 | 3.856 | 3.838 | 3.847 | 93,610 | -0.00(-0.12%) |
Feb 12, 2014 | 3.847 | 3.856 | 3.828 | 3.852 | 117,153 | -0.01(-0.36%) |
Feb 11, 2014 | 3.833 | 3.865 | 3.833 | 3.865 | 71,012 | +0.03(+0.72%) |
Feb 10, 2014 | 3.828 | 3.838 | 3.787 | 3.838 | 96,505 | +0.01(+0.24%) |
Feb 07, 2014 | 3.787 | 3.828 | 3.787 | 3.828 | 80,513 | +0.03(+0.85%) |
Feb 06, 2014 | 3.768 | 3.814 | 3.768 | 3.796 | 204,953 | +0.02(+0.61%) |
Feb 05, 2014 | 3.773 | 3.796 | 3.764 | 3.773 | 121,783 | +0.00(+0.12%) |
Feb 04, 2014 | 3.768 | 3.814 | 3.759 | 3.768 | 82,542 | -0.00(-0.12%) |