Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.054 | 3.095 | 2.997 | 3.095 | 10,063,668 | +0.04(+1.34%) |
May 29, 2014 | 3.046 | 3.119 | 3.046 | 3.054 | 6,607,695 | +0.00(+0.00%) |
May 28, 2014 | 3.119 | 3.128 | 3.013 | 3.054 | 15,349,055 | -0.07(-2.36%) |
May 27, 2014 | 3.209 | 3.218 | 3.095 | 3.128 | 14,810,181 | -0.11(-3.54%) |
May 23, 2014 | 3.259 | 3.242 | 3.242 | 3.242 | 3,273,072 | -0.03(-1.00%) |
May 22, 2014 | 3.242 | 3.291 | 3.242 | 3.275 | 2,929,993 | +0.03(+1.01%) |
May 21, 2014 | 3.250 | 3.259 | 3.209 | 3.242 | 6,681,180 | -0.02(-0.50%) |
May 20, 2014 | 3.259 | 3.283 | 3.201 | 3.259 | 8,623,236 | -0.02(-0.75%) |
May 19, 2014 | 3.267 | 3.332 | 3.218 | 3.283 | 12,259,477 | +0.07(+2.04%) |
May 16, 2014 | 3.250 | 3.259 | 3.209 | 3.218 | 8,767,062 | -0.03(-1.01%) |
May 15, 2014 | 3.275 | 3.283 | 3.234 | 3.250 | 7,994,133 | -0.04(-1.24%) |
May 14, 2014 | 3.349 | 3.373 | 3.291 | 3.291 | 8,783,691 | -0.02(-0.74%) |
May 13, 2014 | 3.349 | 3.373 | 3.300 | 3.316 | 4,444,817 | -0.02(-0.74%) |
May 12, 2014 | 3.357 | 3.381 | 3.316 | 3.340 | 7,560,203 | +0.02(+0.74%) |
May 09, 2014 | 3.267 | 3.324 | 3.259 | 3.316 | 6,547,464 | +0.05(+1.50%) |
May 08, 2014 | 3.300 | 3.340 | 3.250 | 3.267 | 7,442,476 | +0.00(+0.00%) |
May 07, 2014 | 3.340 | 3.349 | 3.259 | 3.267 | 9,410,591 | -0.07(-2.21%) |
May 06, 2014 | 3.381 | 3.390 | 3.319 | 3.340 | 4,573,565 | -0.04(-1.21%) |
May 05, 2014 | 3.414 | 3.422 | 3.340 | 3.381 | 7,298,275 | +0.01(+0.24%) |
May 02, 2014 | 3.340 | 3.406 | 3.308 | 3.373 | 6,143,187 | +0.05(+1.48%) |
May 01, 2014 | 3.300 | 3.365 | 3.267 | 3.324 | 6,426,319 | +0.00(+0.00%) |
Apr 30, 2014 | 3.349 | 3.373 | 3.308 | 3.324 | 7,238,176 | -0.05(-1.46%) |
Apr 29, 2014 | 3.324 | 3.414 | 3.320 | 3.373 | 8,583,149 | +0.07(+1.98%) |
Apr 28, 2014 | 3.414 | 3.422 | 3.300 | 3.308 | 9,603,799 | -0.11(-3.35%) |
Apr 25, 2014 | 3.373 | 3.422 | 3.349 | 3.422 | 6,775,728 | +0.07(+2.20%) |
Apr 24, 2014 | 3.365 | 3.439 | 3.340 | 3.349 | 8,692,694 | -0.06(-1.68%) |
Apr 23, 2014 | 3.365 | 3.480 | 3.357 | 3.406 | 10,994,948 | +0.05(+1.46%) |
Apr 22, 2014 | 3.340 | 3.373 | 3.312 | 3.357 | 11,278,279 | +0.00(+0.00%) |
Apr 21, 2014 | 3.332 | 3.357 | 3.259 | 3.357 | 10,354,104 | +0.02(+0.74%) |
Apr 17, 2014 | 3.373 | 3.332 | 3.332 | 3.332 | 7,730,522 | -0.04(-1.21%) |
Apr 16, 2014 | 3.373 | 3.406 | 3.349 | 3.373 | 12,699,255 | +0.02(+0.49%) |
Apr 15, 2014 | 3.340 | 3.381 | 3.291 | 3.357 | 11,820,431 | -0.03(-0.97%) |
Apr 14, 2014 | 3.463 | 3.488 | 3.373 | 3.390 | 11,017,532 | -0.03(-0.96%) |
Apr 11, 2014 | 3.439 | 3.480 | 3.390 | 3.422 | 15,933,932 | -0.03(-0.95%) |
Apr 10, 2014 | 3.521 | 3.545 | 3.422 | 3.455 | 13,480,689 | -0.07(-1.86%) |
Apr 09, 2014 | 3.455 | 3.562 | 3.431 | 3.521 | 10,530,722 | +0.06(+1.65%) |
Apr 08, 2014 | 3.545 | 3.553 | 3.422 | 3.463 | 17,987,536 | -0.02(-0.70%) |
Apr 07, 2014 | 3.521 | 3.570 | 3.431 | 3.488 | 13,309,440 | -0.03(-0.93%) |
Apr 04, 2014 | 3.562 | 3.594 | 3.496 | 3.521 | 21,708,632 | +0.07(+2.14%) |
Apr 03, 2014 | 3.471 | 3.496 | 3.414 | 3.447 | 13,889,935 | -0.05(-1.41%) |
Apr 02, 2014 | 3.480 | 3.578 | 3.463 | 3.496 | 18,455,440 | +0.09(+2.64%) |
Apr 01, 2014 | 3.455 | 3.480 | 3.349 | 3.406 | 17,217,694 | +0.02(+0.48%) |
Mar 31, 2014 | 3.480 | 3.480 | 3.340 | 3.390 | 16,174,300 | -0.06(-1.66%) |
Mar 28, 2014 | 3.422 | 3.529 | 3.349 | 3.447 | 25,729,316 | +0.12(+3.69%) |
Mar 27, 2014 | 3.455 | 3.529 | 3.279 | 3.324 | 32,258,146 | -0.16(-4.47%) |
Mar 26, 2014 | 3.701 | 3.709 | 3.439 | 3.480 | 20,987,018 | -0.20(-5.35%) |
Mar 25, 2014 | 3.750 | 3.783 | 3.652 | 3.676 | 15,106,012 | -0.06(-1.54%) |
Mar 24, 2014 | 3.864 | 3.893 | 3.693 | 3.733 | 14,424,657 | -0.20(-5.00%) |
Mar 21, 2014 | 3.979 | 4.012 | 3.901 | 3.930 | 28,247,480 | +0.00(+0.00%) |
Mar 20, 2014 | 3.889 | 4.020 | 3.881 | 3.930 | 10,977,093 | +0.00(+0.00%) |
Mar 19, 2014 | 3.995 | 4.045 | 3.914 | 3.930 | 16,078,909 | -0.13(-3.23%) |
Mar 18, 2014 | 3.979 | 4.102 | 3.955 | 4.061 | 12,064,069 | +0.02(+0.40%) |
Mar 17, 2014 | 4.233 | 4.233 | 4.036 | 4.045 | 11,145,733 | -0.19(-4.45%) |
Mar 14, 2014 | 4.323 | 4.339 | 4.208 | 4.233 | 12,581,913 | -0.05(-1.15%) |
Mar 13, 2014 | 4.061 | 4.282 | 4.036 | 4.282 | 16,010,806 | +0.23(+5.66%) |
Mar 12, 2014 | 4.053 | 4.086 | 4.012 | 4.053 | 9,511,370 | +0.07(+1.64%) |
Mar 11, 2014 | 4.069 | 4.094 | 3.955 | 3.987 | 11,646,546 | -0.04(-1.02%) |
Mar 10, 2014 | 4.012 | 4.094 | 3.987 | 4.028 | 8,462,734 | +0.02(+0.61%) |
Mar 07, 2014 | 4.012 | 4.077 | 3.971 | 4.004 | 12,294,160 | -0.08(-2.00%) |
Mar 06, 2014 | 4.135 | 4.176 | 4.040 | 4.086 | 19,705,198 | -0.06(-1.38%) |
Mar 05, 2014 | 4.217 | 4.249 | 4.126 | 4.143 | 13,104,963 | -0.07(-1.75%) |
Mar 04, 2014 | 4.208 | 4.253 | 4.167 | 4.217 | 9,803,689 | -0.03(-0.77%) |