Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.551 | 3.551 | 3.519 | 3.535 | 3,401,141 | -0.00(-0.09%) |
May 29, 2014 | 3.554 | 3.577 | 3.525 | 3.538 | 1,928,062 | +0.01(+0.18%) |
May 28, 2014 | 3.545 | 3.552 | 3.513 | 3.532 | 1,569,468 | +0.00(+0.00%) |
May 27, 2014 | 3.554 | 3.567 | 3.521 | 3.532 | 1,978,039 | +0.01(+0.18%) |
May 23, 2014 | 3.487 | 3.525 | 3.525 | 3.525 | 1,166,889 | +0.04(+1.10%) |
May 22, 2014 | 3.452 | 3.509 | 3.452 | 3.487 | 1,163,495 | +0.04(+1.02%) |
May 21, 2014 | 3.471 | 3.471 | 3.423 | 3.452 | 1,613,905 | +0.00(+0.09%) |
May 20, 2014 | 3.471 | 3.481 | 3.439 | 3.449 | 1,815,349 | -0.02(-0.55%) |
May 19, 2014 | 3.455 | 3.484 | 3.455 | 3.468 | 1,226,941 | +0.00(+0.09%) |
May 16, 2014 | 3.452 | 3.471 | 3.429 | 3.465 | 1,189,983 | +0.03(+0.93%) |
May 15, 2014 | 3.426 | 3.450 | 3.407 | 3.433 | 1,445,868 | +0.00(+0.00%) |
May 14, 2014 | 3.452 | 3.458 | 3.423 | 3.433 | 1,626,656 | -0.01(-0.19%) |
May 13, 2014 | 3.465 | 3.468 | 3.429 | 3.439 | 1,191,105 | -0.02(-0.55%) |
May 12, 2014 | 3.375 | 3.481 | 3.369 | 3.458 | 1,730,463 | +0.08(+2.37%) |
May 09, 2014 | 3.385 | 3.404 | 3.346 | 3.378 | 2,731,747 | -0.02(-0.57%) |
May 08, 2014 | 3.423 | 3.449 | 3.375 | 3.397 | 2,430,237 | +0.05(+1.53%) |
May 07, 2014 | 3.356 | 3.381 | 3.305 | 3.346 | 2,271,677 | -0.02(-0.57%) |
May 06, 2014 | 3.385 | 3.410 | 3.353 | 3.365 | 1,652,569 | -0.03(-0.85%) |
May 05, 2014 | 3.391 | 3.407 | 3.375 | 3.394 | 1,352,620 | -0.00(-0.09%) |
May 02, 2014 | 3.404 | 3.441 | 3.394 | 3.397 | 979,427 | -0.01(-0.19%) |
May 01, 2014 | 3.407 | 3.438 | 3.385 | 3.404 | 1,344,902 | -0.02(-0.56%) |
Apr 30, 2014 | 3.417 | 3.439 | 3.394 | 3.423 | 1,212,727 | +0.01(+0.38%) |
Apr 29, 2014 | 3.391 | 3.413 | 3.365 | 3.410 | 1,396,369 | +0.03(+0.85%) |
Apr 28, 2014 | 3.468 | 3.471 | 3.365 | 3.381 | 2,849,796 | -0.09(-2.49%) |
Apr 25, 2014 | 3.487 | 3.493 | 3.465 | 3.468 | 1,266,398 | -0.03(-0.91%) |
Apr 24, 2014 | 3.516 | 3.525 | 3.487 | 3.500 | 786,454 | +0.00(+0.00%) |
Apr 23, 2014 | 3.503 | 3.524 | 3.493 | 3.500 | 782,297 | -0.01(-0.27%) |
Apr 22, 2014 | 3.493 | 3.516 | 3.487 | 3.509 | 1,380,809 | +0.01(+0.37%) |
Apr 21, 2014 | 3.481 | 3.503 | 3.477 | 3.497 | 864,236 | +0.01(+0.37%) |
Apr 17, 2014 | 3.503 | 3.484 | 3.484 | 3.484 | 1,160,638 | -0.02(-0.64%) |
Apr 16, 2014 | 3.522 | 3.525 | 3.492 | 3.506 | 828,791 | +0.01(+0.18%) |
Apr 15, 2014 | 3.484 | 3.509 | 3.468 | 3.500 | 1,385,488 | +0.03(+0.74%) |
Apr 14, 2014 | 3.513 | 3.513 | 3.458 | 3.474 | 1,179,502 | +0.00(+0.09%) |
Apr 11, 2014 | 3.506 | 3.525 | 3.471 | 3.471 | 1,548,628 | -0.04(-1.18%) |
Apr 10, 2014 | 3.551 | 3.567 | 3.513 | 3.513 | 1,426,828 | -0.04(-1.17%) |
Apr 09, 2014 | 3.567 | 3.573 | 3.538 | 3.554 | 946,668 | +0.00(+0.00%) |
Apr 08, 2014 | 3.557 | 3.567 | 3.529 | 3.554 | 1,226,312 | +0.01(+0.18%) |
Apr 07, 2014 | 3.522 | 3.557 | 3.503 | 3.548 | 1,850,434 | +0.03(+0.73%) |
Apr 04, 2014 | 3.583 | 3.583 | 3.503 | 3.522 | 1,856,101 | -0.06(-1.70%) |
Apr 03, 2014 | 3.593 | 3.593 | 3.561 | 3.583 | 1,378,686 | +0.00(+0.00%) |
Apr 02, 2014 | 3.564 | 3.589 | 3.548 | 3.583 | 1,697,160 | +0.04(+0.99%) |
Apr 01, 2014 | 3.551 | 3.577 | 3.525 | 3.548 | 1,692,981 | +0.01(+0.36%) |
Mar 31, 2014 | 3.557 | 3.599 | 3.535 | 3.535 | 2,656,720 | +0.00(+0.09%) |
Mar 28, 2014 | 3.541 | 3.563 | 3.513 | 3.532 | 2,346,511 | +0.00(+0.00%) |
Mar 27, 2014 | 3.487 | 3.532 | 3.484 | 3.532 | 1,575,144 | +0.05(+1.38%) |
Mar 26, 2014 | 3.564 | 3.564 | 3.481 | 3.484 | 1,432,576 | -0.06(-1.63%) |
Mar 25, 2014 | 3.535 | 3.561 | 3.525 | 3.541 | 998,267 | +0.01(+0.36%) |
Mar 24, 2014 | 3.545 | 3.545 | 3.490 | 3.529 | 1,462,760 | +0.00(+0.09%) |
Mar 21, 2014 | 3.529 | 3.557 | 3.490 | 3.525 | 4,090,290 | +0.01(+0.18%) |
Mar 20, 2014 | 3.525 | 3.532 | 3.500 | 3.519 | 1,303,378 | +0.01(+0.18%) |
Mar 19, 2014 | 3.529 | 3.545 | 3.493 | 3.513 | 2,223,970 | -0.00(-0.09%) |
Mar 18, 2014 | 3.519 | 3.557 | 3.503 | 3.516 | 2,164,185 | +0.00(+0.09%) |
Mar 17, 2014 | 3.481 | 3.525 | 3.478 | 3.513 | 2,060,132 | +0.04(+1.12%) |
Mar 14, 2014 | 3.497 | 3.513 | 3.469 | 3.474 | 1,699,225 | -0.02(-0.67%) |
Mar 13, 2014 | 3.531 | 3.541 | 3.483 | 3.497 | 1,577,794 | -0.02(-0.53%) |
Mar 12, 2014 | 3.478 | 3.531 | 3.478 | 3.516 | 1,217,357 | +0.02(+0.62%) |
Mar 11, 2014 | 3.538 | 3.547 | 3.488 | 3.494 | 1,007,160 | -0.05(-1.32%) |
Mar 10, 2014 | 3.513 | 3.541 | 3.510 | 3.541 | 964,940 | +0.02(+0.62%) |
Mar 07, 2014 | 3.559 | 3.569 | 3.503 | 3.519 | 983,580 | -0.02(-0.70%) |
Mar 06, 2014 | 3.510 | 3.571 | 3.510 | 3.544 | 1,295,420 | +0.04(+1.16%) |
Mar 05, 2014 | 3.506 | 3.534 | 3.485 | 3.503 | 1,531,476 | -0.01(-0.18%) |
Mar 04, 2014 | 3.575 | 3.587 | 3.503 | 3.510 | 2,822,140 | -0.05(-1.40%) |