Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.260 | 3.297 | 3.256 | 3.279 | 184,981 | +0.02(+0.58%) |
May 29, 2014 | 3.279 | 3.286 | 3.260 | 3.260 | 126,154 | -0.01(-0.31%) |
May 28, 2014 | 3.271 | 3.275 | 3.260 | 3.270 | 118,668 | -0.00(-0.03%) |
May 27, 2014 | 3.271 | 3.286 | 3.264 | 3.271 | 150,790 | +0.02(+0.70%) |
May 23, 2014 | 3.245 | 3.248 | 3.248 | 3.248 | 149,131 | +0.00(+0.06%) |
May 22, 2014 | 3.248 | 3.267 | 3.233 | 3.247 | 112,995 | +0.01(+0.29%) |
May 21, 2014 | 3.245 | 3.260 | 3.222 | 3.237 | 193,884 | -0.00(-0.12%) |
May 20, 2014 | 3.241 | 3.260 | 3.233 | 3.241 | 159,199 | -0.00(-0.12%) |
May 19, 2014 | 3.222 | 3.245 | 3.211 | 3.245 | 162,259 | +0.02(+0.70%) |
May 16, 2014 | 3.199 | 3.237 | 3.199 | 3.222 | 226,677 | +0.04(+1.18%) |
May 15, 2014 | 3.218 | 3.226 | 3.184 | 3.184 | 354,962 | -0.03(-0.94%) |
May 14, 2014 | 3.248 | 3.248 | 3.203 | 3.215 | 140,565 | -0.03(-0.81%) |
May 13, 2014 | 3.203 | 3.267 | 3.196 | 3.241 | 774,588 | +0.04(+1.30%) |
May 12, 2014 | 3.173 | 3.199 | 3.173 | 3.199 | 115,428 | +0.03(+0.83%) |
May 09, 2014 | 3.173 | 3.181 | 3.158 | 3.173 | 165,772 | +0.01(+0.24%) |
May 08, 2014 | 3.162 | 3.177 | 3.154 | 3.166 | 156,182 | +0.00(+0.12%) |
May 07, 2014 | 3.169 | 3.169 | 3.147 | 3.162 | 274,980 | +0.00(+0.12%) |
May 06, 2014 | 3.173 | 3.173 | 3.147 | 3.158 | 79,920 | -0.01(-0.24%) |
May 05, 2014 | 3.154 | 3.173 | 3.143 | 3.166 | 187,332 | +0.01(+0.24%) |
May 02, 2014 | 3.173 | 3.188 | 3.158 | 3.158 | 231,984 | -0.00(-0.12%) |
May 01, 2014 | 3.169 | 3.173 | 3.156 | 3.162 | 132,507 | +0.01(+0.26%) |
Apr 30, 2014 | 3.154 | 3.154 | 3.139 | 3.153 | 128,136 | +0.00(+0.10%) |
Apr 29, 2014 | 3.139 | 3.158 | 3.139 | 3.150 | 102,261 | +0.01(+0.36%) |
Apr 28, 2014 | 3.166 | 3.169 | 3.128 | 3.139 | 116,710 | -0.01(-0.24%) |
Apr 25, 2014 | 3.154 | 3.162 | 3.143 | 3.147 | 83,702 | -0.01(-0.24%) |
Apr 24, 2014 | 3.166 | 3.169 | 3.147 | 3.154 | 83,789 | +0.00(+0.12%) |
Apr 23, 2014 | 3.135 | 3.158 | 3.135 | 3.150 | 178,660 | +0.01(+0.36%) |
Apr 22, 2014 | 3.135 | 3.147 | 3.135 | 3.139 | 244,172 | +0.01(+0.42%) |
Apr 21, 2014 | 3.120 | 3.128 | 3.113 | 3.126 | 127,332 | +0.01(+0.18%) |
Apr 17, 2014 | 3.128 | 3.120 | 3.120 | 3.120 | 177,259 | -0.00(-0.12%) |
Apr 16, 2014 | 3.120 | 3.128 | 3.109 | 3.124 | 126,369 | +0.02(+0.73%) |
Apr 15, 2014 | 3.124 | 3.124 | 3.098 | 3.101 | 120,825 | -0.02(-0.48%) |
Apr 14, 2014 | 3.109 | 3.117 | 3.101 | 3.117 | 59,525 | +0.02(+0.61%) |
Apr 11, 2014 | 3.094 | 3.098 | 3.088 | 3.098 | 107,709 | +0.00(+0.00%) |
Apr 10, 2014 | 3.120 | 3.132 | 3.090 | 3.098 | 354,689 | -0.01(-0.36%) |
Apr 09, 2014 | 3.113 | 3.120 | 3.105 | 3.109 | 150,280 | +0.02(+0.49%) |
Apr 08, 2014 | 3.086 | 3.101 | 3.083 | 3.094 | 180,749 | +0.02(+0.61%) |
Apr 07, 2014 | 3.105 | 3.105 | 3.075 | 3.075 | 94,550 | -0.03(-0.85%) |
Apr 04, 2014 | 3.154 | 3.154 | 3.090 | 3.101 | 190,270 | -0.00(-0.12%) |
Apr 03, 2014 | 3.135 | 3.150 | 3.105 | 3.105 | 136,200 | -0.02(-0.60%) |
Apr 02, 2014 | 3.132 | 3.135 | 3.124 | 3.124 | 88,887 | -0.01(-0.24%) |
Apr 01, 2014 | 3.143 | 3.143 | 3.128 | 3.132 | 139,677 | +0.02(+0.48%) |
Mar 31, 2014 | 3.117 | 3.132 | 3.113 | 3.117 | 155,691 | +0.00(+0.12%) |
Mar 28, 2014 | 3.117 | 3.132 | 3.105 | 3.113 | 124,591 | +0.01(+0.24%) |
Mar 27, 2014 | 3.124 | 3.124 | 3.098 | 3.105 | 81,937 | -0.01(-0.36%) |
Mar 26, 2014 | 3.132 | 3.139 | 3.113 | 3.117 | 175,768 | +0.00(+0.00%) |
Mar 25, 2014 | 3.083 | 3.124 | 3.079 | 3.117 | 152,414 | +0.04(+1.22%) |
Mar 24, 2014 | 3.083 | 3.101 | 3.071 | 3.079 | 115,038 | -0.01(-0.37%) |
Mar 21, 2014 | 3.094 | 3.113 | 3.083 | 3.090 | 74,626 | +0.00(+0.11%) |
Mar 20, 2014 | 3.101 | 3.124 | 3.086 | 3.087 | 133,759 | -0.01(-0.48%) |
Mar 19, 2014 | 3.117 | 3.135 | 3.098 | 3.101 | 146,019 | -0.00(-0.12%) |
Mar 18, 2014 | 3.132 | 3.135 | 3.105 | 3.105 | 123,938 | -0.02(-0.48%) |
Mar 17, 2014 | 3.143 | 3.143 | 3.071 | 3.120 | 173,725 | +0.03(+0.98%) |
Mar 14, 2014 | 3.094 | 3.094 | 3.079 | 3.090 | 162,249 | +0.01(+0.24%) |
Mar 13, 2014 | 3.090 | 3.094 | 3.068 | 3.083 | 123,310 | -0.00(-0.00%) |
Mar 12, 2014 | 3.075 | 3.083 | 3.061 | 3.083 | 54,174 | +0.02(+0.60%) |
Mar 11, 2014 | 3.086 | 3.098 | 3.064 | 3.064 | 104,112 | -0.01(-0.24%) |
Mar 10, 2014 | 3.068 | 3.086 | 3.068 | 3.072 | 120,774 | +0.01(+0.24%) |
Mar 07, 2014 | 3.098 | 3.098 | 3.061 | 3.064 | 98,051 | -0.02(-0.60%) |
Mar 06, 2014 | 3.090 | 3.094 | 3.079 | 3.083 | 78,282 | +0.01(+0.24%) |
Mar 05, 2014 | 3.090 | 3.090 | 3.072 | 3.076 | 91,901 | -0.01(-0.24%) |
Mar 04, 2014 | 3.075 | 3.086 | 3.072 | 3.083 | 158,569 | +0.04(+1.46%) |