Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.174 | 3.211 | 3.171 | 3.192 | 189,981 | +0.02(+0.58%) |
May 29, 2014 | 3.192 | 3.200 | 3.174 | 3.174 | 129,563 | -0.01(-0.31%) |
May 28, 2014 | 3.185 | 3.189 | 3.174 | 3.184 | 121,875 | -0.00(-0.03%) |
May 27, 2014 | 3.185 | 3.200 | 3.178 | 3.185 | 154,865 | +0.02(+0.70%) |
May 23, 2014 | 3.159 | 3.163 | 3.163 | 3.163 | 153,162 | +0.00(+0.06%) |
May 22, 2014 | 3.163 | 3.181 | 3.148 | 3.161 | 116,049 | +0.01(+0.29%) |
May 21, 2014 | 3.159 | 3.174 | 3.137 | 3.152 | 199,124 | -0.00(-0.12%) |
May 20, 2014 | 3.156 | 3.174 | 3.148 | 3.156 | 163,502 | -0.00(-0.12%) |
May 19, 2014 | 3.137 | 3.159 | 3.126 | 3.159 | 166,644 | +0.02(+0.70%) |
May 16, 2014 | 3.115 | 3.152 | 3.115 | 3.137 | 232,804 | +0.04(+1.18%) |
May 15, 2014 | 3.134 | 3.141 | 3.101 | 3.101 | 364,556 | -0.03(-0.94%) |
May 14, 2014 | 3.163 | 3.163 | 3.119 | 3.130 | 144,365 | -0.03(-0.81%) |
May 13, 2014 | 3.119 | 3.181 | 3.112 | 3.156 | 795,523 | +0.04(+1.30%) |
May 12, 2014 | 3.090 | 3.115 | 3.090 | 3.115 | 118,548 | +0.03(+0.83%) |
May 09, 2014 | 3.090 | 3.097 | 3.075 | 3.090 | 170,252 | +0.01(+0.24%) |
May 08, 2014 | 3.079 | 3.093 | 3.071 | 3.082 | 160,403 | +0.00(+0.12%) |
May 07, 2014 | 3.086 | 3.086 | 3.064 | 3.078 | 282,412 | +0.00(+0.12%) |
May 06, 2014 | 3.090 | 3.090 | 3.064 | 3.075 | 82,080 | -0.01(-0.24%) |
May 05, 2014 | 3.071 | 3.090 | 3.060 | 3.082 | 192,395 | +0.01(+0.24%) |
May 02, 2014 | 3.090 | 3.104 | 3.075 | 3.075 | 238,254 | -0.00(-0.12%) |
May 01, 2014 | 3.086 | 3.090 | 3.073 | 3.079 | 136,088 | +0.01(+0.26%) |
Apr 30, 2014 | 3.071 | 3.071 | 3.057 | 3.070 | 131,599 | +0.00(+0.10%) |
Apr 29, 2014 | 3.057 | 3.075 | 3.057 | 3.068 | 105,025 | +0.01(+0.36%) |
Apr 28, 2014 | 3.082 | 3.086 | 3.046 | 3.057 | 119,864 | -0.01(-0.24%) |
Apr 25, 2014 | 3.071 | 3.079 | 3.060 | 3.064 | 85,964 | -0.01(-0.24%) |
Apr 24, 2014 | 3.082 | 3.086 | 3.064 | 3.071 | 86,054 | +0.00(+0.12%) |
Apr 23, 2014 | 3.053 | 3.075 | 3.053 | 3.068 | 183,489 | +0.01(+0.36%) |
Apr 22, 2014 | 3.053 | 3.064 | 3.053 | 3.057 | 250,772 | +0.01(+0.42%) |
Apr 21, 2014 | 3.038 | 3.046 | 3.031 | 3.044 | 130,773 | +0.01(+0.18%) |
Apr 17, 2014 | 3.046 | 3.038 | 3.038 | 3.038 | 182,050 | -0.00(-0.12%) |
Apr 16, 2014 | 3.038 | 3.046 | 3.027 | 3.042 | 129,784 | +0.02(+0.73%) |
Apr 15, 2014 | 3.042 | 3.042 | 3.016 | 3.020 | 124,091 | -0.01(-0.48%) |
Apr 14, 2014 | 3.027 | 3.035 | 3.020 | 3.035 | 61,134 | +0.02(+0.61%) |
Apr 11, 2014 | 3.013 | 3.016 | 3.007 | 3.016 | 110,620 | +0.00(+0.00%) |
Apr 10, 2014 | 3.038 | 3.049 | 3.009 | 3.016 | 364,275 | -0.01(-0.36%) |
Apr 09, 2014 | 3.031 | 3.038 | 3.024 | 3.027 | 154,342 | +0.01(+0.49%) |
Apr 08, 2014 | 3.005 | 3.020 | 3.001 | 3.013 | 185,634 | +0.02(+0.61%) |
Apr 07, 2014 | 3.024 | 3.024 | 2.994 | 2.994 | 97,105 | -0.03(-0.85%) |
Apr 04, 2014 | 3.071 | 3.071 | 3.009 | 3.020 | 195,412 | -0.00(-0.12%) |
Apr 03, 2014 | 3.053 | 3.068 | 3.024 | 3.024 | 139,881 | -0.02(-0.60%) |
Apr 02, 2014 | 3.049 | 3.053 | 3.042 | 3.042 | 91,289 | -0.01(-0.24%) |
Apr 01, 2014 | 3.060 | 3.060 | 3.046 | 3.049 | 143,452 | +0.01(+0.48%) |
Mar 31, 2014 | 3.035 | 3.049 | 3.031 | 3.035 | 159,899 | +0.00(+0.12%) |
Mar 28, 2014 | 3.035 | 3.049 | 3.024 | 3.031 | 127,958 | +0.01(+0.24%) |
Mar 27, 2014 | 3.042 | 3.042 | 3.016 | 3.024 | 84,152 | -0.01(-0.36%) |
Mar 26, 2014 | 3.049 | 3.057 | 3.031 | 3.035 | 180,519 | +0.00(+0.00%) |
Mar 25, 2014 | 3.001 | 3.042 | 2.998 | 3.035 | 156,533 | +0.04(+1.22%) |
Mar 24, 2014 | 3.001 | 3.020 | 2.990 | 2.998 | 118,147 | -0.01(-0.37%) |
Mar 21, 2014 | 3.013 | 3.031 | 3.001 | 3.009 | 76,643 | +0.00(+0.11%) |
Mar 20, 2014 | 3.020 | 3.042 | 3.005 | 3.005 | 137,374 | -0.01(-0.48%) |
Mar 19, 2014 | 3.035 | 3.053 | 3.016 | 3.020 | 149,965 | -0.00(-0.12%) |
Mar 18, 2014 | 3.049 | 3.053 | 3.024 | 3.024 | 127,288 | -0.01(-0.48%) |
Mar 17, 2014 | 3.060 | 3.060 | 2.991 | 3.038 | 178,420 | +0.03(+0.98%) |
Mar 14, 2014 | 3.012 | 3.012 | 2.998 | 3.009 | 166,634 | +0.01(+0.24%) |
Mar 13, 2014 | 3.009 | 3.012 | 2.987 | 3.002 | 126,642 | -0.00(-0.00%) |
Mar 12, 2014 | 2.994 | 3.002 | 2.980 | 3.002 | 55,638 | +0.02(+0.60%) |
Mar 11, 2014 | 3.005 | 3.016 | 2.984 | 2.984 | 106,926 | -0.01(-0.24%) |
Mar 10, 2014 | 2.987 | 3.005 | 2.987 | 2.991 | 124,038 | +0.01(+0.24%) |
Mar 07, 2014 | 3.016 | 3.016 | 2.980 | 2.984 | 100,702 | -0.02(-0.60%) |
Mar 06, 2014 | 3.009 | 3.012 | 2.998 | 3.002 | 80,398 | +0.01(+0.24%) |
Mar 05, 2014 | 3.009 | 3.009 | 2.991 | 2.995 | 94,385 | -0.01(-0.24%) |
Mar 04, 2014 | 2.994 | 3.005 | 2.991 | 3.002 | 162,855 | +0.04(+1.46%) |