Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.064 | 3.105 | 3.007 | 3.105 | 10,030,470 | +0.04(+1.34%) |
May 29, 2014 | 3.056 | 3.130 | 3.056 | 3.064 | 6,585,898 | +0.00(+0.00%) |
May 28, 2014 | 3.130 | 3.138 | 3.023 | 3.064 | 15,298,422 | -0.07(-2.36%) |
May 27, 2014 | 3.220 | 3.228 | 3.105 | 3.138 | 14,761,327 | -0.12(-3.54%) |
May 23, 2014 | 3.269 | 3.253 | 3.253 | 3.253 | 3,262,275 | -0.03(-1.00%) |
May 22, 2014 | 3.253 | 3.302 | 3.253 | 3.286 | 2,920,327 | +0.03(+1.01%) |
May 21, 2014 | 3.261 | 3.269 | 3.220 | 3.253 | 6,659,141 | -0.02(-0.50%) |
May 20, 2014 | 3.269 | 3.294 | 3.212 | 3.269 | 8,594,791 | -0.02(-0.75%) |
May 19, 2014 | 3.278 | 3.343 | 3.228 | 3.294 | 12,219,036 | +0.07(+2.04%) |
May 16, 2014 | 3.261 | 3.269 | 3.220 | 3.228 | 8,738,142 | -0.03(-1.01%) |
May 15, 2014 | 3.286 | 3.294 | 3.245 | 3.261 | 7,967,762 | -0.04(-1.24%) |
May 14, 2014 | 3.360 | 3.384 | 3.302 | 3.302 | 8,754,716 | -0.02(-0.74%) |
May 13, 2014 | 3.360 | 3.384 | 3.310 | 3.327 | 4,430,155 | -0.02(-0.74%) |
May 12, 2014 | 3.368 | 3.393 | 3.327 | 3.352 | 7,535,264 | +0.02(+0.74%) |
May 09, 2014 | 3.278 | 3.335 | 3.269 | 3.327 | 6,525,866 | +0.05(+1.50%) |
May 08, 2014 | 3.310 | 3.352 | 3.261 | 3.278 | 7,417,926 | +0.00(+0.00%) |
May 07, 2014 | 3.352 | 3.360 | 3.269 | 3.278 | 9,379,548 | -0.07(-2.21%) |
May 06, 2014 | 3.393 | 3.401 | 3.330 | 3.352 | 4,558,478 | -0.04(-1.21%) |
May 05, 2014 | 3.425 | 3.434 | 3.352 | 3.393 | 7,274,200 | +0.01(+0.24%) |
May 02, 2014 | 3.352 | 3.417 | 3.319 | 3.384 | 6,122,923 | +0.05(+1.48%) |
May 01, 2014 | 3.310 | 3.376 | 3.278 | 3.335 | 6,405,121 | +0.00(+0.00%) |
Apr 30, 2014 | 3.360 | 3.384 | 3.319 | 3.335 | 7,214,300 | -0.05(-1.46%) |
Apr 29, 2014 | 3.335 | 3.425 | 3.331 | 3.384 | 8,554,836 | +0.07(+1.98%) |
Apr 28, 2014 | 3.425 | 3.434 | 3.310 | 3.319 | 9,572,118 | -0.12(-3.35%) |
Apr 25, 2014 | 3.384 | 3.434 | 3.360 | 3.434 | 6,753,376 | +0.07(+2.20%) |
Apr 24, 2014 | 3.376 | 3.450 | 3.352 | 3.360 | 8,664,019 | -0.06(-1.68%) |
Apr 23, 2014 | 3.376 | 3.491 | 3.368 | 3.417 | 10,958,679 | +0.05(+1.46%) |
Apr 22, 2014 | 3.352 | 3.384 | 3.323 | 3.368 | 11,241,075 | +0.00(+0.00%) |
Apr 21, 2014 | 3.343 | 3.368 | 3.269 | 3.368 | 10,319,948 | +0.02(+0.74%) |
Apr 17, 2014 | 3.384 | 3.343 | 3.343 | 3.343 | 7,705,021 | -0.04(-1.21%) |
Apr 16, 2014 | 3.384 | 3.417 | 3.360 | 3.384 | 12,657,364 | +0.02(+0.49%) |
Apr 15, 2014 | 3.352 | 3.393 | 3.302 | 3.368 | 11,781,438 | -0.03(-0.97%) |
Apr 14, 2014 | 3.475 | 3.499 | 3.384 | 3.401 | 10,981,188 | -0.03(-0.96%) |
Apr 11, 2014 | 3.450 | 3.491 | 3.401 | 3.434 | 15,881,370 | -0.03(-0.95%) |
Apr 10, 2014 | 3.532 | 3.557 | 3.434 | 3.467 | 13,436,219 | -0.07(-1.86%) |
Apr 09, 2014 | 3.467 | 3.573 | 3.442 | 3.532 | 10,495,984 | +0.06(+1.65%) |
Apr 08, 2014 | 3.557 | 3.565 | 3.434 | 3.475 | 17,928,200 | -0.02(-0.70%) |
Apr 07, 2014 | 3.532 | 3.582 | 3.442 | 3.499 | 13,265,536 | -0.03(-0.93%) |
Apr 04, 2014 | 3.573 | 3.606 | 3.508 | 3.532 | 21,637,022 | +0.07(+2.14%) |
Apr 03, 2014 | 3.483 | 3.508 | 3.425 | 3.458 | 13,844,116 | -0.05(-1.41%) |
Apr 02, 2014 | 3.491 | 3.590 | 3.475 | 3.508 | 18,394,560 | +0.09(+2.64%) |
Apr 01, 2014 | 3.467 | 3.491 | 3.360 | 3.417 | 17,160,896 | +0.02(+0.48%) |
Mar 31, 2014 | 3.491 | 3.491 | 3.352 | 3.401 | 16,120,946 | -0.06(-1.66%) |
Mar 28, 2014 | 3.434 | 3.540 | 3.360 | 3.458 | 25,644,442 | +0.12(+3.69%) |
Mar 27, 2014 | 3.467 | 3.540 | 3.290 | 3.335 | 32,151,734 | -0.16(-4.47%) |
Mar 26, 2014 | 3.713 | 3.721 | 3.450 | 3.491 | 20,917,788 | -0.20(-5.35%) |
Mar 25, 2014 | 3.762 | 3.795 | 3.664 | 3.688 | 15,056,182 | -0.06(-1.54%) |
Mar 24, 2014 | 3.877 | 3.906 | 3.705 | 3.746 | 14,377,074 | -0.20(-5.00%) |
Mar 21, 2014 | 3.992 | 4.025 | 3.914 | 3.943 | 28,154,300 | +0.00(+0.00%) |
Mar 20, 2014 | 3.902 | 4.033 | 3.894 | 3.943 | 10,940,882 | +0.00(+0.00%) |
Mar 19, 2014 | 4.009 | 4.058 | 3.927 | 3.943 | 16,025,869 | -0.13(-3.23%) |
Mar 18, 2014 | 3.992 | 4.115 | 3.968 | 4.074 | 12,024,273 | +0.02(+0.40%) |
Mar 17, 2014 | 4.247 | 4.247 | 4.050 | 4.058 | 11,108,966 | -0.19(-4.45%) |
Mar 14, 2014 | 4.337 | 4.354 | 4.222 | 4.247 | 12,540,409 | -0.05(-1.15%) |
Mar 13, 2014 | 4.074 | 4.296 | 4.050 | 4.296 | 15,957,990 | +0.23(+5.66%) |
Mar 12, 2014 | 4.066 | 4.099 | 4.025 | 4.066 | 9,479,995 | +0.07(+1.64%) |
Mar 11, 2014 | 4.083 | 4.107 | 3.968 | 4.000 | 11,608,127 | -0.04(-1.02%) |
Mar 10, 2014 | 4.025 | 4.107 | 4.000 | 4.042 | 8,434,818 | +0.02(+0.61%) |
Mar 07, 2014 | 4.025 | 4.091 | 3.984 | 4.017 | 12,253,605 | -0.08(-2.00%) |
Mar 06, 2014 | 4.148 | 4.189 | 4.054 | 4.099 | 19,640,196 | -0.06(-1.38%) |
Mar 05, 2014 | 4.230 | 4.263 | 4.140 | 4.157 | 13,061,733 | -0.07(-1.75%) |
Mar 04, 2014 | 4.222 | 4.267 | 4.181 | 4.230 | 9,771,350 | -0.03(-0.77%) |