Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.339 | 3.354 | 3.275 | 3.283 | 14,072,863 | -0.12(-3.57%) |
May 29, 2014 | 3.433 | 3.444 | 3.372 | 3.405 | 7,737,177 | -0.02(-0.65%) |
May 28, 2014 | 3.405 | 3.433 | 3.372 | 3.427 | 9,329,147 | +0.02(+0.65%) |
May 27, 2014 | 3.377 | 3.458 | 3.361 | 3.405 | 11,482,042 | +0.04(+1.15%) |
May 23, 2014 | 3.422 | 3.366 | 3.366 | 3.366 | 10,625,903 | -0.03(-0.81%) |
May 22, 2014 | 3.422 | 3.422 | 3.350 | 3.394 | 5,538,143 | -0.01(-0.24%) |
May 21, 2014 | 3.397 | 3.413 | 3.358 | 3.402 | 7,775,314 | -0.01(-0.32%) |
May 20, 2014 | 3.490 | 3.501 | 3.372 | 3.413 | 10,394,196 | -0.08(-2.21%) |
May 19, 2014 | 3.518 | 3.518 | 3.457 | 3.490 | 6,274,293 | -0.06(-1.71%) |
May 16, 2014 | 3.595 | 3.595 | 3.529 | 3.551 | 6,675,445 | -0.01(-0.31%) |
May 15, 2014 | 3.529 | 3.573 | 3.496 | 3.562 | 7,417,118 | +0.01(+0.15%) |
May 14, 2014 | 3.595 | 3.600 | 3.540 | 3.556 | 8,177,809 | -0.04(-1.07%) |
May 13, 2014 | 3.617 | 3.633 | 3.592 | 3.595 | 5,733,249 | -0.03(-0.91%) |
May 12, 2014 | 3.622 | 3.661 | 3.611 | 3.628 | 9,842,565 | +0.05(+1.38%) |
May 09, 2014 | 3.556 | 3.644 | 3.507 | 3.578 | 15,127,707 | +0.01(+0.31%) |
May 08, 2014 | 3.589 | 3.606 | 3.529 | 3.567 | 7,874,554 | +0.00(+0.00%) |
May 07, 2014 | 3.512 | 3.606 | 3.485 | 3.567 | 12,595,185 | +0.10(+3.02%) |
May 06, 2014 | 3.424 | 3.523 | 3.424 | 3.463 | 6,988,171 | +0.04(+1.13%) |
May 05, 2014 | 3.468 | 3.485 | 3.408 | 3.424 | 11,025,834 | -0.05(-1.43%) |
May 02, 2014 | 3.336 | 3.479 | 3.336 | 3.474 | 10,915,849 | +0.16(+4.82%) |
May 01, 2014 | 3.303 | 3.339 | 3.264 | 3.314 | 4,798,884 | +0.01(+0.17%) |
Apr 30, 2014 | 3.286 | 3.331 | 3.270 | 3.309 | 5,579,200 | -0.01(-0.33%) |
Apr 29, 2014 | 3.388 | 3.424 | 3.297 | 3.320 | 10,182,723 | -0.02(-0.66%) |
Apr 28, 2014 | 3.297 | 3.342 | 3.264 | 3.342 | 6,587,516 | +0.01(+0.33%) |
Apr 25, 2014 | 3.342 | 3.347 | 3.292 | 3.331 | 5,782,740 | -0.02(-0.66%) |
Apr 24, 2014 | 3.380 | 3.390 | 3.295 | 3.353 | 6,588,949 | +0.02(+0.66%) |
Apr 23, 2014 | 3.336 | 3.353 | 3.275 | 3.331 | 6,249,452 | +0.00(+0.00%) |
Apr 22, 2014 | 3.369 | 3.391 | 3.309 | 3.331 | 7,208,377 | -0.06(-1.63%) |
Apr 21, 2014 | 3.402 | 3.408 | 3.303 | 3.386 | 7,311,735 | +0.01(+0.16%) |
Apr 17, 2014 | 3.259 | 3.380 | 3.380 | 3.380 | 14,486,825 | +0.13(+3.89%) |
Apr 16, 2014 | 3.303 | 3.314 | 3.215 | 3.253 | 15,907,525 | -0.01(-0.17%) |
Apr 15, 2014 | 3.331 | 3.331 | 3.182 | 3.259 | 17,057,272 | -0.08(-2.47%) |
Apr 14, 2014 | 3.380 | 3.405 | 3.314 | 3.342 | 14,908,256 | +0.01(+0.33%) |
Apr 11, 2014 | 3.375 | 3.386 | 3.314 | 3.331 | 17,297,164 | -0.06(-1.79%) |
Apr 10, 2014 | 3.416 | 3.430 | 3.358 | 3.391 | 10,383,200 | -0.01(-0.16%) |
Apr 09, 2014 | 3.468 | 3.474 | 3.380 | 3.397 | 10,311,934 | -0.09(-2.53%) |
Apr 08, 2014 | 3.507 | 3.551 | 3.446 | 3.485 | 16,416,279 | +0.06(+1.61%) |
Apr 07, 2014 | 3.441 | 3.487 | 3.402 | 3.430 | 12,716,896 | -0.01(-0.16%) |
Apr 04, 2014 | 3.545 | 3.551 | 3.424 | 3.435 | 14,699,684 | -0.02(-0.64%) |
Apr 03, 2014 | 3.512 | 3.512 | 3.430 | 3.457 | 6,958,222 | -0.04(-1.26%) |
Apr 02, 2014 | 3.419 | 3.518 | 3.380 | 3.501 | 11,747,082 | +0.07(+2.09%) |
Apr 01, 2014 | 3.556 | 3.589 | 3.413 | 3.430 | 13,388,629 | -0.10(-2.81%) |
Mar 31, 2014 | 3.534 | 3.540 | 3.507 | 3.529 | 9,497,722 | +0.01(+0.16%) |
Mar 28, 2014 | 3.540 | 3.589 | 3.501 | 3.523 | 9,961,998 | -0.01(-0.16%) |
Mar 27, 2014 | 3.446 | 3.556 | 3.446 | 3.529 | 17,506,942 | +0.15(+4.40%) |
Mar 26, 2014 | 3.463 | 3.501 | 3.375 | 3.380 | 7,671,899 | -0.08(-2.23%) |
Mar 25, 2014 | 3.463 | 3.501 | 3.435 | 3.457 | 7,062,754 | +0.03(+0.80%) |
Mar 24, 2014 | 3.468 | 3.496 | 3.380 | 3.430 | 10,612,370 | -0.01(-0.32%) |
Mar 21, 2014 | 3.353 | 3.496 | 3.347 | 3.441 | 11,658,370 | +0.08(+2.46%) |
Mar 20, 2014 | 3.347 | 3.402 | 3.275 | 3.358 | 11,379,409 | +0.01(+0.16%) |
Mar 19, 2014 | 3.342 | 3.424 | 3.309 | 3.353 | 10,790,454 | +0.00(+0.00%) |
Mar 18, 2014 | 3.264 | 3.369 | 3.248 | 3.353 | 9,192,692 | +0.05(+1.50%) |
Mar 17, 2014 | 3.347 | 3.408 | 3.275 | 3.303 | 5,905,058 | -0.02(-0.50%) |
Mar 14, 2014 | 3.270 | 3.413 | 3.264 | 3.320 | 11,172,205 | +0.07(+2.03%) |
Mar 13, 2014 | 3.331 | 3.331 | 3.226 | 3.253 | 12,961,988 | -0.01(-0.17%) |
Mar 12, 2014 | 3.209 | 3.289 | 3.198 | 3.259 | 6,695,111 | +0.06(+1.72%) |
Mar 11, 2014 | 3.270 | 3.275 | 3.176 | 3.204 | 8,499,810 | -0.01(-0.17%) |
Mar 10, 2014 | 3.264 | 3.264 | 3.132 | 3.209 | 12,998,903 | -0.10(-3.16%) |
Mar 07, 2014 | 3.364 | 3.380 | 3.281 | 3.314 | 18,694,822 | -0.13(-3.83%) |
Mar 06, 2014 | 3.402 | 3.529 | 3.402 | 3.446 | 14,165,295 | +0.02(+0.54%) |
Mar 05, 2014 | 3.417 | 3.493 | 3.389 | 3.428 | 9,256,441 | +0.01(+0.32%) |
Mar 04, 2014 | 3.373 | 3.433 | 3.296 | 3.417 | 7,121,503 | +0.08(+2.30%) |