Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.156 | 3.171 | 3.150 | 3.165 | 523,006 | +0.00(+0.00%) |
Apr 29, 2014 | 3.168 | 3.171 | 3.151 | 3.165 | 429,068 | -0.00(-0.10%) |
Apr 28, 2014 | 3.168 | 3.168 | 3.156 | 3.168 | 384,480 | +0.01(+0.29%) |
Apr 25, 2014 | 3.177 | 3.177 | 3.150 | 3.159 | 506,191 | -0.02(-0.58%) |
Apr 24, 2014 | 3.171 | 3.177 | 3.162 | 3.177 | 470,236 | +0.01(+0.39%) |
Apr 23, 2014 | 3.159 | 3.168 | 3.153 | 3.165 | 592,327 | +0.01(+0.29%) |
Apr 22, 2014 | 3.153 | 3.159 | 3.137 | 3.156 | 749,905 | +0.01(+0.29%) |
Apr 21, 2014 | 3.144 | 3.147 | 3.122 | 3.147 | 682,167 | +0.01(+0.39%) |
Apr 17, 2014 | 3.113 | 3.134 | 3.134 | 3.134 | 761,587 | +0.02(+0.79%) |
Apr 16, 2014 | 3.094 | 3.110 | 3.085 | 3.110 | 800,344 | +0.03(+0.90%) |
Apr 15, 2014 | 3.082 | 3.085 | 3.070 | 3.082 | 718,790 | +0.01(+0.40%) |
Apr 14, 2014 | 3.070 | 3.082 | 3.058 | 3.070 | 550,391 | +0.00(+0.10%) |
Apr 11, 2014 | 3.067 | 3.082 | 3.015 | 3.067 | 1,077,417 | -0.01(-0.40%) |
Apr 10, 2014 | 3.134 | 3.136 | 3.079 | 3.079 | 1,170,515 | -0.06(-2.05%) |
Apr 09, 2014 | 3.141 | 3.147 | 3.122 | 3.144 | 822,022 | +0.01(+0.20%) |
Apr 08, 2014 | 3.098 | 3.137 | 3.089 | 3.137 | 1,063,278 | +0.03(+1.08%) |
Apr 07, 2014 | 3.098 | 3.104 | 3.080 | 3.104 | 1,357,480 | +0.00(+0.00%) |
Apr 04, 2014 | 3.116 | 3.116 | 3.104 | 3.104 | 709,787 | -0.01(-0.29%) |
Apr 03, 2014 | 3.125 | 3.125 | 3.110 | 3.113 | 735,002 | -0.01(-0.19%) |
Apr 02, 2014 | 3.131 | 3.134 | 3.110 | 3.119 | 1,021,810 | -0.02(-0.58%) |
Apr 01, 2014 | 3.125 | 3.147 | 3.116 | 3.137 | 1,067,938 | +0.02(+0.49%) |
Mar 31, 2014 | 3.089 | 3.122 | 3.086 | 3.122 | 780,994 | +0.03(+1.08%) |
Mar 28, 2014 | 3.095 | 3.101 | 3.086 | 3.089 | 715,498 | -0.01(-0.20%) |
Mar 27, 2014 | 3.110 | 3.113 | 3.092 | 3.095 | 762,851 | -0.02(-0.49%) |
Mar 26, 2014 | 3.125 | 3.128 | 3.099 | 3.110 | 737,223 | +0.00(+0.10%) |
Mar 25, 2014 | 3.092 | 3.119 | 3.092 | 3.107 | 703,231 | +0.02(+0.49%) |
Mar 24, 2014 | 3.113 | 3.116 | 3.083 | 3.092 | 697,652 | -0.01(-0.39%) |
Mar 21, 2014 | 3.122 | 3.140 | 3.104 | 3.104 | 883,435 | -0.02(-0.58%) |
Mar 20, 2014 | 3.125 | 3.144 | 3.110 | 3.122 | 755,349 | -0.01(-0.39%) |
Mar 19, 2014 | 3.140 | 3.144 | 3.125 | 3.134 | 642,488 | +0.00(+0.00%) |
Mar 18, 2014 | 3.119 | 3.134 | 3.101 | 3.134 | 935,287 | +0.02(+0.59%) |
Mar 17, 2014 | 3.098 | 3.119 | 3.092 | 3.116 | 770,781 | +0.03(+0.99%) |
Mar 14, 2014 | 3.086 | 3.107 | 3.077 | 3.086 | 649,740 | -0.01(-0.30%) |
Mar 13, 2014 | 3.104 | 3.107 | 3.086 | 3.095 | 842,004 | +0.00(+0.00%) |
Mar 12, 2014 | 3.107 | 3.110 | 3.089 | 3.095 | 1,178,387 | -0.02(-0.49%) |
Mar 11, 2014 | 3.107 | 3.119 | 3.104 | 3.110 | 819,596 | +0.00(+0.10%) |
Mar 10, 2014 | 3.101 | 3.119 | 3.092 | 3.107 | 916,682 | -0.00(-0.10%) |
Mar 07, 2014 | 3.104 | 3.113 | 3.092 | 3.110 | 706,549 | +0.00(+0.00%) |
Mar 06, 2014 | 3.107 | 3.122 | 3.104 | 3.110 | 773,451 | +0.00(+0.10%) |
Mar 05, 2014 | 3.107 | 3.113 | 3.092 | 3.107 | 1,309,122 | +0.01(+0.19%) |
Mar 04, 2014 | 3.074 | 3.107 | 3.074 | 3.101 | 990,920 | +0.02(+0.78%) |
Mar 03, 2014 | 3.080 | 3.086 | 3.050 | 3.077 | 1,426,204 | +0.00(+0.00%) |
Feb 28, 2014 | 3.053 | 3.077 | 3.050 | 3.077 | 894,372 | +0.02(+0.79%) |
Feb 27, 2014 | 3.056 | 3.062 | 3.050 | 3.053 | 868,998 | -0.01(-0.30%) |
Feb 26, 2014 | 3.056 | 3.062 | 3.047 | 3.062 | 753,806 | +0.02(+0.50%) |
Feb 25, 2014 | 3.047 | 3.059 | 3.038 | 3.047 | 725,174 | -0.00(-0.10%) |
Feb 24, 2014 | 3.036 | 3.059 | 3.032 | 3.050 | 915,383 | +0.02(+0.60%) |
Feb 21, 2014 | 3.032 | 3.059 | 3.029 | 3.032 | 932,751 | +0.00(+0.10%) |
Feb 20, 2014 | 3.053 | 3.059 | 3.020 | 3.029 | 1,269,284 | -0.02(-0.79%) |
Feb 19, 2014 | 3.050 | 3.056 | 3.047 | 3.053 | 716,034 | +0.00(+0.00%) |
Feb 18, 2014 | 3.038 | 3.056 | 3.035 | 3.053 | 1,068,613 | +0.02(+0.50%) |
Feb 14, 2014 | 3.050 | 3.038 | 3.038 | 3.038 | 905,680 | +0.00(+0.00%) |
Feb 13, 2014 | 3.026 | 3.050 | 3.026 | 3.038 | 559,492 | +0.00(+0.10%) |
Feb 12, 2014 | 3.029 | 3.050 | 3.024 | 3.035 | 962,387 | -0.00(-0.10%) |
Feb 11, 2014 | 3.041 | 3.047 | 3.005 | 3.038 | 985,683 | +0.01(+0.20%) |
Feb 10, 2014 | 3.011 | 3.032 | 2.990 | 3.032 | 1,422,094 | +0.02(+0.80%) |
Feb 07, 2014 | 3.002 | 3.011 | 2.996 | 3.008 | 701,979 | +0.02(+0.60%) |
Feb 06, 2014 | 2.990 | 3.002 | 2.984 | 2.990 | 604,385 | +0.01(+0.20%) |
Feb 05, 2014 | 2.975 | 2.996 | 2.969 | 2.984 | 808,293 | -0.01(-0.20%) |
Feb 04, 2014 | 2.975 | 2.990 | 2.960 | 2.990 | 703,852 | +0.01(+0.50%) |