Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.069 | 3.096 | 3.045 | 3.082 | 2,373,852 | +0.02(+0.67%) |
Apr 29, 2014 | 3.075 | 3.099 | 3.058 | 3.062 | 1,496,515 | -0.01(-0.44%) |
Apr 28, 2014 | 3.126 | 3.133 | 3.072 | 3.075 | 2,657,463 | -0.03(-1.09%) |
Apr 25, 2014 | 3.116 | 3.123 | 3.106 | 3.109 | 1,395,376 | -0.01(-0.22%) |
Apr 24, 2014 | 3.120 | 3.130 | 3.106 | 3.116 | 1,268,871 | +0.00(+0.00%) |
Apr 23, 2014 | 3.133 | 3.140 | 3.109 | 3.116 | 1,405,460 | -0.01(-0.43%) |
Apr 22, 2014 | 3.133 | 3.137 | 3.106 | 3.130 | 1,628,886 | +0.01(+0.22%) |
Apr 21, 2014 | 3.133 | 3.135 | 3.108 | 3.123 | 1,138,691 | +0.00(+0.11%) |
Apr 17, 2014 | 3.113 | 3.120 | 3.120 | 3.120 | 1,322,121 | -0.00(-0.11%) |
Apr 16, 2014 | 3.137 | 3.147 | 3.106 | 3.123 | 1,096,397 | -0.01(-0.22%) |
Apr 15, 2014 | 3.157 | 3.167 | 3.109 | 3.130 | 1,721,452 | -0.02(-0.75%) |
Apr 14, 2014 | 3.116 | 3.164 | 3.089 | 3.154 | 2,773,243 | +0.06(+1.98%) |
Apr 11, 2014 | 3.096 | 3.116 | 3.089 | 3.092 | 1,954,270 | -0.01(-0.22%) |
Apr 10, 2014 | 3.126 | 3.138 | 3.099 | 3.099 | 2,007,070 | -0.03(-1.08%) |
Apr 09, 2014 | 3.154 | 3.154 | 3.126 | 3.133 | 1,133,056 | -0.01(-0.22%) |
Apr 08, 2014 | 3.147 | 3.150 | 3.123 | 3.140 | 1,888,518 | +0.00(+0.11%) |
Apr 07, 2014 | 3.126 | 3.155 | 3.113 | 3.137 | 1,951,147 | +0.00(+0.05%) |
Apr 04, 2014 | 3.171 | 3.171 | 3.126 | 3.135 | 1,906,794 | -0.02(-0.59%) |
Apr 03, 2014 | 3.171 | 3.171 | 3.131 | 3.154 | 1,505,480 | +0.00(+0.11%) |
Apr 02, 2014 | 3.147 | 3.167 | 3.126 | 3.150 | 1,607,679 | +0.02(+0.65%) |
Apr 01, 2014 | 3.113 | 3.137 | 3.109 | 3.130 | 1,377,174 | +0.02(+0.55%) |
Mar 31, 2014 | 3.164 | 3.177 | 3.109 | 3.113 | 3,270,626 | -0.00(-0.11%) |
Mar 28, 2014 | 3.123 | 3.152 | 3.106 | 3.116 | 1,748,192 | -0.01(-0.43%) |
Mar 27, 2014 | 3.123 | 3.140 | 3.113 | 3.130 | 1,500,083 | +0.02(+0.55%) |
Mar 26, 2014 | 3.174 | 3.174 | 3.106 | 3.113 | 1,633,152 | -0.05(-1.50%) |
Mar 25, 2014 | 3.171 | 3.174 | 3.137 | 3.160 | 1,370,908 | +0.01(+0.43%) |
Mar 24, 2014 | 3.137 | 3.160 | 3.123 | 3.147 | 1,755,083 | +0.02(+0.54%) |
Mar 21, 2014 | 3.171 | 3.177 | 3.109 | 3.130 | 4,517,111 | -0.04(-1.28%) |
Mar 20, 2014 | 3.123 | 3.177 | 3.099 | 3.171 | 3,582,017 | +0.06(+1.85%) |
Mar 19, 2014 | 3.147 | 3.150 | 3.109 | 3.113 | 1,571,188 | -0.03(-0.86%) |
Mar 18, 2014 | 3.130 | 3.150 | 3.123 | 3.140 | 2,762,543 | +0.02(+0.54%) |
Mar 17, 2014 | 3.126 | 3.146 | 3.106 | 3.123 | 2,937,373 | +0.00(+0.11%) |
Mar 14, 2014 | 3.133 | 3.146 | 3.103 | 3.120 | 1,889,391 | -0.02(-0.74%) |
Mar 13, 2014 | 3.176 | 3.176 | 3.113 | 3.143 | 2,042,284 | -0.02(-0.63%) |
Mar 12, 2014 | 3.126 | 3.163 | 3.120 | 3.163 | 1,332,810 | +0.03(+0.95%) |
Mar 11, 2014 | 3.176 | 3.179 | 3.133 | 3.133 | 2,068,659 | -0.03(-0.94%) |
Mar 10, 2014 | 3.126 | 3.163 | 3.120 | 3.163 | 1,518,967 | +0.04(+1.16%) |
Mar 07, 2014 | 3.156 | 3.169 | 3.120 | 3.126 | 1,736,600 | -0.03(-1.04%) |
Mar 06, 2014 | 3.143 | 3.163 | 3.113 | 3.159 | 1,965,638 | +0.06(+1.81%) |
Mar 05, 2014 | 3.103 | 3.126 | 3.090 | 3.103 | 1,529,139 | +0.00(+0.11%) |
Mar 04, 2014 | 3.186 | 3.186 | 3.097 | 3.100 | 3,124,451 | -0.07(-2.29%) |
Mar 03, 2014 | 3.136 | 3.172 | 3.126 | 3.172 | 1,409,333 | +0.03(+0.84%) |
Feb 28, 2014 | 3.143 | 3.166 | 3.123 | 3.146 | 1,645,059 | +0.02(+0.53%) |
Feb 27, 2014 | 3.120 | 3.136 | 3.090 | 3.130 | 879,449 | +0.01(+0.32%) |
Feb 26, 2014 | 3.103 | 3.136 | 3.097 | 3.120 | 1,458,484 | +0.03(+0.96%) |
Feb 25, 2014 | 3.163 | 3.163 | 3.070 | 3.090 | 2,374,704 | -0.09(-2.90%) |
Feb 24, 2014 | 3.153 | 3.186 | 3.149 | 3.182 | 1,355,605 | +0.03(+1.05%) |
Feb 21, 2014 | 3.146 | 3.182 | 3.143 | 3.149 | 1,068,520 | -0.01(-0.21%) |
Feb 20, 2014 | 3.120 | 3.172 | 3.120 | 3.156 | 760,563 | +0.04(+1.27%) |
Feb 19, 2014 | 3.172 | 3.182 | 3.116 | 3.116 | 1,161,042 | -0.06(-1.77%) |
Feb 18, 2014 | 3.106 | 3.176 | 3.106 | 3.172 | 2,251,357 | +0.06(+1.80%) |
Feb 14, 2014 | 3.139 | 3.116 | 3.116 | 3.116 | 946,308 | -0.01(-0.42%) |
Feb 13, 2014 | 3.090 | 3.139 | 3.070 | 3.130 | 1,330,851 | +0.03(+0.96%) |
Feb 12, 2014 | 3.110 | 3.116 | 3.077 | 3.100 | 843,196 | -0.00(-0.11%) |
Feb 11, 2014 | 3.080 | 3.106 | 3.070 | 3.103 | 1,183,373 | +0.03(+0.97%) |
Feb 10, 2014 | 3.047 | 3.077 | 3.031 | 3.073 | 1,079,688 | +0.03(+0.98%) |
Feb 07, 2014 | 3.027 | 3.067 | 3.027 | 3.044 | 1,313,357 | +0.01(+0.44%) |
Feb 06, 2014 | 3.031 | 3.054 | 3.017 | 3.031 | 798,534 | +0.01(+0.44%) |
Feb 05, 2014 | 3.027 | 3.044 | 3.007 | 3.017 | 778,626 | -0.02(-0.54%) |
Feb 04, 2014 | 3.021 | 3.057 | 3.004 | 3.034 | 1,016,957 | +0.03(+0.88%) |