Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.292 | 3.348 | 3.283 | 3.283 | 4,919 | -0.05(-1.41%) |
Apr 29, 2014 | 3.273 | 3.348 | 3.245 | 3.329 | 19,217 | +0.05(+1.43%) |
Apr 28, 2014 | 3.264 | 3.283 | 3.217 | 3.283 | 4,593 | +0.03(+0.86%) |
Apr 25, 2014 | 3.254 | 3.358 | 3.236 | 3.254 | 16,923 | -0.03(-0.86%) |
Apr 24, 2014 | 3.292 | 3.348 | 3.264 | 3.283 | 10,042 | -0.04(-1.13%) |
Apr 23, 2014 | 3.245 | 3.386 | 3.245 | 3.320 | 18,757 | +0.00(+0.00%) |
Apr 22, 2014 | 3.404 | 3.451 | 3.261 | 3.320 | 27,494 | -0.04(-1.12%) |
Apr 21, 2014 | 3.329 | 3.395 | 3.265 | 3.358 | 30,969 | +0.10(+3.17%) |
Apr 17, 2014 | 3.320 | 3.254 | 3.254 | 3.254 | 10,875 | -0.06(-1.70%) |
Apr 16, 2014 | 3.329 | 3.329 | 3.273 | 3.311 | 6,627 | -0.01(-0.28%) |
Apr 15, 2014 | 3.285 | 3.320 | 3.285 | 3.320 | 5,197 | +0.01(+0.28%) |
Apr 14, 2014 | 3.292 | 3.311 | 3.245 | 3.311 | 1,066 | +0.01(+0.28%) |
Apr 11, 2014 | 3.311 | 3.311 | 3.254 | 3.301 | 17,183 | -0.06(-1.68%) |
Apr 10, 2014 | 3.358 | 3.358 | 3.358 | 3.358 | 1,407 | -0.01(-0.28%) |
Apr 09, 2014 | 3.358 | 3.433 | 3.301 | 3.367 | 38,115 | +0.00(+0.00%) |
Apr 08, 2014 | 3.386 | 3.433 | 3.358 | 3.367 | 19,997 | -0.08(-2.18%) |
Apr 07, 2014 | 3.442 | 3.442 | 3.423 | 3.442 | 3,150 | +0.02(+0.55%) |
Apr 04, 2014 | 3.433 | 3.433 | 3.395 | 3.423 | 6,834 | -0.04(-1.08%) |
Apr 03, 2014 | 3.461 | 3.470 | 3.386 | 3.461 | 12,032 | +0.01(+0.27%) |
Apr 02, 2014 | 3.376 | 3.517 | 3.376 | 3.451 | 10,581 | +0.05(+1.38%) |
Apr 01, 2014 | 3.397 | 3.489 | 3.397 | 3.404 | 12,867 | -0.01(-0.27%) |
Mar 31, 2014 | 3.433 | 3.508 | 3.404 | 3.414 | 25,261 | -0.02(-0.52%) |
Mar 28, 2014 | 3.433 | 3.470 | 3.414 | 3.432 | 32,492 | -0.04(-1.11%) |
Mar 27, 2014 | 3.508 | 3.517 | 3.470 | 3.470 | 10,375 | +0.00(+0.05%) |
Mar 26, 2014 | 3.451 | 3.517 | 3.451 | 3.468 | 14,348 | +0.00(+0.02%) |
Mar 25, 2014 | 3.498 | 3.498 | 3.423 | 3.467 | 3,286 | -0.01(-0.37%) |
Mar 24, 2014 | 3.461 | 3.498 | 3.461 | 3.480 | 6,394 | -0.01(-0.24%) |
Mar 21, 2014 | 3.414 | 3.498 | 3.302 | 3.489 | 5,078 | +0.08(+2.47%) |
Mar 20, 2014 | 3.312 | 3.424 | 3.312 | 3.405 | 3,460 | +0.13(+3.99%) |
Mar 19, 2014 | 3.358 | 3.386 | 3.274 | 3.274 | 13,480 | -0.07(-1.96%) |
Mar 18, 2014 | 3.265 | 3.358 | 3.265 | 3.340 | 1,968 | +0.02(+0.56%) |
Mar 17, 2014 | 3.302 | 3.498 | 3.284 | 3.321 | 10,803 | -0.02(-0.56%) |
Mar 14, 2014 | 3.442 | 3.489 | 3.321 | 3.340 | 10,858 | -0.11(-3.24%) |
Mar 13, 2014 | 3.545 | 3.545 | 3.330 | 3.452 | 25,960 | -0.11(-3.14%) |
Mar 12, 2014 | 3.610 | 3.660 | 3.526 | 3.563 | 10,100 | -0.05(-1.29%) |
Mar 11, 2014 | 3.591 | 3.633 | 3.573 | 3.610 | 4,266 | +0.02(+0.52%) |
Mar 10, 2014 | 3.694 | 3.694 | 3.591 | 3.591 | 11,627 | -0.07(-1.79%) |
Mar 07, 2014 | 3.591 | 3.685 | 3.591 | 3.657 | 16,262 | +0.07(+1.82%) |
Mar 06, 2014 | 3.602 | 3.629 | 3.563 | 3.591 | 6,657 | -0.02(-0.52%) |
Mar 05, 2014 | 3.563 | 3.666 | 3.517 | 3.610 | 9,564 | +0.09(+2.65%) |
Mar 04, 2014 | 3.647 | 3.657 | 3.517 | 3.517 | 23,390 | -0.13(-3.58%) |
Mar 03, 2014 | 3.685 | 3.685 | 3.647 | 3.647 | 3,903 | -0.03(-0.76%) |
Feb 28, 2014 | 3.657 | 3.712 | 3.610 | 3.675 | 11,046 | +0.00(+0.00%) |
Feb 27, 2014 | 3.685 | 3.713 | 3.647 | 3.675 | 15,435 | -0.01(-0.25%) |
Feb 26, 2014 | 3.657 | 3.694 | 3.647 | 3.685 | 13,405 | +0.02(+0.51%) |
Feb 25, 2014 | 3.666 | 3.694 | 3.657 | 3.666 | 4,722 | +0.00(+0.00%) |
Feb 24, 2014 | 3.666 | 3.699 | 3.657 | 3.666 | 4,025 | -0.02(-0.51%) |
Feb 21, 2014 | 3.672 | 3.703 | 3.672 | 3.685 | 3,816 | +0.01(+0.25%) |
Feb 20, 2014 | 3.666 | 3.700 | 3.666 | 3.675 | 9,817 | +0.00(+0.00%) |
Feb 19, 2014 | 3.675 | 3.703 | 3.666 | 3.675 | 12,011 | -0.01(-0.25%) |
Feb 18, 2014 | 3.675 | 3.703 | 3.666 | 3.685 | 28,073 | +0.01(+0.25%) |
Feb 14, 2014 | 3.685 | 3.675 | 3.675 | 3.675 | 7,503 | -0.02(-0.51%) |
Feb 13, 2014 | 3.666 | 3.703 | 3.666 | 3.694 | 4,577 | +0.03(+0.76%) |
Feb 12, 2014 | 3.694 | 3.694 | 3.666 | 3.666 | 4,502 | -0.01(-0.25%) |
Feb 11, 2014 | 3.666 | 3.685 | 3.666 | 3.675 | 2,599 | -0.01(-0.25%) |
Feb 10, 2014 | 3.713 | 3.713 | 3.685 | 3.685 | 334 | +0.02(+0.51%) |
Feb 07, 2014 | 3.675 | 3.708 | 3.657 | 3.666 | 5,922 | -0.03(-0.76%) |
Feb 06, 2014 | 3.675 | 3.699 | 3.675 | 3.694 | 6,324 | -0.01(-0.25%) |
Feb 05, 2014 | 3.675 | 3.717 | 3.675 | 3.703 | 5,905 | +0.02(+0.56%) |
Feb 04, 2014 | 3.685 | 3.713 | 3.675 | 3.683 | 5,817 | +0.02(+0.46%) |