Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.732 | 3.732 | 3.714 | 3.728 | 494,558 | +0.00(+0.09%) |
Apr 29, 2014 | 3.718 | 3.728 | 3.697 | 3.725 | 871,645 | +0.01(+0.38%) |
Apr 28, 2014 | 3.711 | 3.714 | 3.700 | 3.711 | 528,065 | +0.02(+0.47%) |
Apr 25, 2014 | 3.690 | 3.711 | 3.686 | 3.693 | 866,631 | +0.01(+0.19%) |
Apr 24, 2014 | 3.669 | 3.686 | 3.669 | 3.686 | 597,859 | +0.02(+0.57%) |
Apr 23, 2014 | 3.644 | 3.672 | 3.644 | 3.665 | 1,086,301 | +0.02(+0.58%) |
Apr 22, 2014 | 3.644 | 3.648 | 3.637 | 3.644 | 727,754 | +0.00(+0.10%) |
Apr 21, 2014 | 3.630 | 3.644 | 3.620 | 3.641 | 990,196 | +0.02(+0.48%) |
Apr 17, 2014 | 3.634 | 3.623 | 3.623 | 3.623 | 415,547 | -0.01(-0.19%) |
Apr 16, 2014 | 3.627 | 3.630 | 3.609 | 3.630 | 484,897 | +0.00(+0.10%) |
Apr 15, 2014 | 3.623 | 3.627 | 3.609 | 3.627 | 387,226 | +0.01(+0.29%) |
Apr 14, 2014 | 3.630 | 3.630 | 3.609 | 3.616 | 501,212 | -0.01(-0.39%) |
Apr 11, 2014 | 3.620 | 3.637 | 3.620 | 3.630 | 635,733 | +0.01(+0.19%) |
Apr 10, 2014 | 3.609 | 3.630 | 3.609 | 3.623 | 714,338 | +0.01(+0.39%) |
Apr 09, 2014 | 3.616 | 3.630 | 3.609 | 3.609 | 598,654 | +0.00(+0.10%) |
Apr 08, 2014 | 3.592 | 3.613 | 3.589 | 3.606 | 667,411 | +0.01(+0.39%) |
Apr 07, 2014 | 3.578 | 3.596 | 3.575 | 3.592 | 576,675 | +0.01(+0.39%) |
Apr 04, 2014 | 3.592 | 3.606 | 3.568 | 3.578 | 543,401 | +0.01(+0.39%) |
Apr 03, 2014 | 3.589 | 3.589 | 3.561 | 3.564 | 618,419 | -0.02(-0.48%) |
Apr 02, 2014 | 3.578 | 3.582 | 3.564 | 3.582 | 698,342 | +0.00(+0.00%) |
Apr 01, 2014 | 3.630 | 3.630 | 3.575 | 3.582 | 686,988 | -0.02(-0.67%) |
Mar 31, 2014 | 3.616 | 3.620 | 3.582 | 3.606 | 767,113 | -0.01(-0.19%) |
Mar 28, 2014 | 3.582 | 3.623 | 3.582 | 3.613 | 753,117 | +0.01(+0.39%) |
Mar 27, 2014 | 3.571 | 3.606 | 3.564 | 3.599 | 417,046 | +0.03(+0.97%) |
Mar 26, 2014 | 3.568 | 3.575 | 3.557 | 3.564 | 438,873 | +0.01(+0.19%) |
Mar 25, 2014 | 3.571 | 3.571 | 3.544 | 3.557 | 448,295 | +0.00(+0.10%) |
Mar 24, 2014 | 3.554 | 3.571 | 3.547 | 3.554 | 376,338 | +0.00(+0.00%) |
Mar 21, 2014 | 3.568 | 3.568 | 3.537 | 3.554 | 598,452 | +0.00(+0.00%) |
Mar 20, 2014 | 3.582 | 3.582 | 3.547 | 3.554 | 689,168 | -0.03(-0.77%) |
Mar 19, 2014 | 3.609 | 3.616 | 3.578 | 3.582 | 558,805 | -0.02(-0.67%) |
Mar 18, 2014 | 3.603 | 3.620 | 3.596 | 3.606 | 462,047 | +0.01(+0.29%) |
Mar 17, 2014 | 3.606 | 3.613 | 3.585 | 3.596 | 511,489 | -0.00(-0.10%) |
Mar 14, 2014 | 3.596 | 3.603 | 3.585 | 3.599 | 533,526 | +0.00(+0.10%) |
Mar 13, 2014 | 3.613 | 3.620 | 3.592 | 3.596 | 556,310 | -0.01(-0.38%) |
Mar 12, 2014 | 3.599 | 3.609 | 3.592 | 3.609 | 626,572 | +0.01(+0.39%) |
Mar 11, 2014 | 3.599 | 3.606 | 3.596 | 3.596 | 642,377 | +0.01(+0.19%) |
Mar 10, 2014 | 3.571 | 3.592 | 3.561 | 3.589 | 572,035 | +0.01(+0.38%) |
Mar 07, 2014 | 3.585 | 3.585 | 3.565 | 3.575 | 577,877 | -0.02(-0.57%) |
Mar 06, 2014 | 3.582 | 3.596 | 3.582 | 3.596 | 650,807 | +0.01(+0.29%) |
Mar 05, 2014 | 3.571 | 3.585 | 3.563 | 3.585 | 558,276 | +0.01(+0.19%) |
Mar 04, 2014 | 3.585 | 3.596 | 3.558 | 3.578 | 1,857,234 | -0.01(-0.19%) |
Mar 03, 2014 | 3.585 | 3.596 | 3.565 | 3.585 | 1,241,658 | -0.00(-0.10%) |
Feb 28, 2014 | 3.582 | 3.589 | 3.561 | 3.589 | 986,568 | +0.01(+0.19%) |
Feb 27, 2014 | 3.568 | 3.585 | 3.568 | 3.582 | 799,511 | +0.01(+0.19%) |
Feb 26, 2014 | 3.578 | 3.582 | 3.565 | 3.575 | 1,338,214 | -0.01(-0.29%) |
Feb 25, 2014 | 3.585 | 3.589 | 3.565 | 3.585 | 825,146 | -0.01(-0.19%) |
Feb 24, 2014 | 3.599 | 3.609 | 3.589 | 3.592 | 668,111 | -0.02(-0.48%) |
Feb 21, 2014 | 3.589 | 3.609 | 3.583 | 3.609 | 629,233 | +0.03(+0.77%) |
Feb 20, 2014 | 3.589 | 3.589 | 3.571 | 3.582 | 525,588 | +0.00(+0.10%) |
Feb 19, 2014 | 3.575 | 3.592 | 3.569 | 3.578 | 442,681 | +0.01(+0.29%) |
Feb 18, 2014 | 3.568 | 3.575 | 3.558 | 3.568 | 418,860 | +0.00(+0.00%) |
Feb 14, 2014 | 3.558 | 3.568 | 3.568 | 3.568 | 493,502 | +0.01(+0.39%) |
Feb 13, 2014 | 3.544 | 3.565 | 3.537 | 3.554 | 473,631 | +0.00(+0.10%) |
Feb 12, 2014 | 3.547 | 3.551 | 3.523 | 3.551 | 613,721 | +0.00(+0.00%) |
Feb 11, 2014 | 3.551 | 3.578 | 3.544 | 3.551 | 958,589 | +0.00(+0.00%) |
Feb 10, 2014 | 3.534 | 3.561 | 3.534 | 3.551 | 643,799 | +0.02(+0.48%) |
Feb 07, 2014 | 3.527 | 3.541 | 3.522 | 3.534 | 430,554 | +0.01(+0.39%) |
Feb 06, 2014 | 3.554 | 3.556 | 3.510 | 3.520 | 700,374 | -0.03(-0.87%) |
Feb 05, 2014 | 3.537 | 3.554 | 3.534 | 3.551 | 592,327 | +0.01(+0.39%) |
Feb 04, 2014 | 3.489 | 3.547 | 3.489 | 3.537 | 1,135,726 | +0.05(+1.47%) |