Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.110 | 3.110 | 3.070 | 3.070 | 2,337 | -0.00(-0.01%) |
Apr 29, 2014 | 3.101 | 3.110 | 3.070 | 3.070 | 3,300 | -0.01(-0.31%) |
Apr 28, 2014 | 3.100 | 3.110 | 3.080 | 3.080 | 3,310 | -0.05(-1.60%) |
Apr 25, 2014 | 3.130 | 3.140 | 3.130 | 3.130 | 8,299 | -0.01(-0.32%) |
Apr 24, 2014 | 3.150 | 3.150 | 3.130 | 3.140 | 2,932 | +0.02(+0.64%) |
Apr 23, 2014 | 3.130 | 3.150 | 3.120 | 3.120 | 28,000 | -0.01(-0.32%) |
Apr 22, 2014 | 3.100 | 3.150 | 3.100 | 3.130 | 30,492 | +0.03(+0.97%) |
Apr 21, 2014 | 3.090 | 3.110 | 3.050 | 3.100 | 18,009 | +0.00(+0.07%) |
Apr 17, 2014 | 3.090 | 3.098 | 3.098 | 3.098 | 16,700 | -0.02(-0.71%) |
Apr 16, 2014 | 3.110 | 3.130 | 3.100 | 3.120 | 6,576 | +0.01(+0.32%) |
Apr 15, 2014 | 3.090 | 3.140 | 3.070 | 3.110 | 64,521 | -0.03(-0.96%) |
Apr 14, 2014 | 3.150 | 3.150 | 3.090 | 3.140 | 29,232 | +0.00(+0.00%) |
Apr 11, 2014 | 3.080 | 3.254 | 3.080 | 3.140 | 27,256 | -0.05(-1.57%) |
Apr 10, 2014 | 3.250 | 3.270 | 3.190 | 3.190 | 45,401 | -0.04(-1.25%) |
Apr 09, 2014 | 3.060 | 3.280 | 3.030 | 3.230 | 115,229 | +0.13(+4.21%) |
Apr 08, 2014 | 3.080 | 3.180 | 3.020 | 3.100 | 32,031 | +0.01(+0.32%) |
Apr 07, 2014 | 3.220 | 3.310 | 3.050 | 3.090 | 44,258 | -0.15(-4.63%) |
Apr 04, 2014 | 3.300 | 3.330 | 3.170 | 3.240 | 43,167 | -0.08(-2.53%) |
Apr 03, 2014 | 3.390 | 3.390 | 3.310 | 3.324 | 7,320 | -0.03(-0.89%) |
Apr 02, 2014 | 3.390 | 3.390 | 3.354 | 3.354 | 9,270 | +0.01(+0.42%) |
Apr 01, 2014 | 3.450 | 3.470 | 3.320 | 3.340 | 25,319 | -0.11(-3.16%) |
Mar 31, 2014 | 3.370 | 3.510 | 3.350 | 3.449 | 37,605 | +0.07(+2.08%) |
Mar 28, 2014 | 3.390 | 3.532 | 3.330 | 3.379 | 19,986 | -0.05(-1.38%) |
Mar 27, 2014 | 3.346 | 3.426 | 3.290 | 3.426 | 29,128 | +0.07(+1.96%) |
Mar 26, 2014 | 3.420 | 3.510 | 3.300 | 3.360 | 71,691 | -0.07(-2.04%) |
Mar 25, 2014 | 3.410 | 3.790 | 3.410 | 3.430 | 458,604 | +0.00(+0.00%) |
Mar 24, 2014 | 3.450 | 3.450 | 3.410 | 3.430 | 2,806 | -0.02(-0.58%) |
Mar 21, 2014 | 3.500 | 3.500 | 3.411 | 3.450 | 10,831 | +0.02(+0.58%) |
Mar 20, 2014 | 3.540 | 3.570 | 3.410 | 3.430 | 14,421 | -0.09(-2.56%) |
Mar 19, 2014 | 3.530 | 3.581 | 3.520 | 3.520 | 22,536 | -0.04(-1.12%) |
Mar 18, 2014 | 3.460 | 3.700 | 3.460 | 3.560 | 42,539 | +0.10(+2.89%) |
Mar 17, 2014 | 3.410 | 3.490 | 3.410 | 3.460 | 10,790 | +0.05(+1.47%) |
Mar 14, 2014 | 3.450 | 3.490 | 3.400 | 3.410 | 18,370 | -0.01(-0.29%) |
Mar 13, 2014 | 3.410 | 3.430 | 3.410 | 3.420 | 11,652 | +0.01(+0.29%) |
Mar 12, 2014 | 3.438 | 3.438 | 3.388 | 3.410 | 11,656 | -0.01(-0.29%) |
Mar 11, 2014 | 3.430 | 3.460 | 3.391 | 3.420 | 14,857 | -0.01(-0.29%) |
Mar 10, 2014 | 3.450 | 3.477 | 3.380 | 3.430 | 140,345 | -0.03(-0.87%) |
Mar 07, 2014 | 3.550 | 3.550 | 3.410 | 3.460 | 64,294 | -0.12(-3.35%) |
Mar 06, 2014 | 3.650 | 3.740 | 3.540 | 3.580 | 78,714 | -0.15(-4.02%) |
Mar 05, 2014 | 3.800 | 3.800 | 3.630 | 3.730 | 14,378 | -0.10(-2.61%) |
Mar 04, 2014 | 3.800 | 3.850 | 3.790 | 3.830 | 9,182 | +0.03(+0.79%) |
Mar 03, 2014 | 3.800 | 3.840 | 3.780 | 3.800 | 16,509 | +0.00(+0.00%) |
Feb 28, 2014 | 3.830 | 3.840 | 3.750 | 3.800 | 19,976 | -0.03(-0.78%) |
Feb 27, 2014 | 3.760 | 3.890 | 3.735 | 3.830 | 74,375 | +0.14(+3.79%) |
Feb 26, 2014 | 3.750 | 3.800 | 3.630 | 3.690 | 55,648 | -0.02(-0.54%) |
Feb 25, 2014 | 3.360 | 3.800 | 3.330 | 3.710 | 104,655 | +0.21(+6.00%) |
Feb 24, 2014 | 3.090 | 3.550 | 2.980 | 3.500 | 374,009 | +0.21(+6.38%) |
Feb 21, 2014 | 3.290 | 3.330 | 3.290 | 3.290 | 15,699 | +0.08(+2.62%) |
Feb 20, 2014 | 3.310 | 3.310 | 3.200 | 3.206 | 23,709 | -0.08(-2.55%) |
Feb 19, 2014 | 3.305 | 3.320 | 3.200 | 3.290 | 5,997 | -0.05(-1.50%) |
Feb 18, 2014 | 3.360 | 3.360 | 3.320 | 3.340 | 34,304 | +0.04(+1.21%) |
Feb 14, 2014 | 3.280 | 3.300 | 3.300 | 3.300 | 29,600 | +0.05(+1.54%) |
Feb 13, 2014 | 3.240 | 3.260 | 3.220 | 3.250 | 89,268 | +0.03(+0.96%) |
Feb 12, 2014 | 3.290 | 3.310 | 3.170 | 3.219 | 31,480 | +0.08(+2.69%) |
Feb 11, 2014 | 3.250 | 3.250 | 3.120 | 3.135 | 25,313 | -0.13(-3.84%) |
Feb 10, 2014 | 3.350 | 3.350 | 3.230 | 3.260 | 184,397 | -0.18(-5.29%) |
Feb 07, 2014 | 3.430 | 3.450 | 3.380 | 3.442 | 37,931 | +0.01(+0.35%) |
Feb 06, 2014 | 3.430 | 3.440 | 3.360 | 3.430 | 107,772 | +0.00(+0.00%) |
Feb 05, 2014 | 3.470 | 3.470 | 3.420 | 3.430 | 10,743 | -0.01(-0.29%) |
Feb 04, 2014 | 3.500 | 3.620 | 3.440 | 3.440 | 11,167 | -0.08(-2.27%) |