Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.123 | 3.138 | 3.117 | 3.132 | 528,501 | +0.00(+0.00%) |
Apr 29, 2014 | 3.135 | 3.138 | 3.118 | 3.132 | 433,576 | -0.00(-0.10%) |
Apr 28, 2014 | 3.135 | 3.135 | 3.124 | 3.135 | 388,520 | +0.01(+0.29%) |
Apr 25, 2014 | 3.144 | 3.144 | 3.117 | 3.126 | 511,510 | -0.02(-0.58%) |
Apr 24, 2014 | 3.138 | 3.144 | 3.129 | 3.144 | 475,176 | +0.01(+0.39%) |
Apr 23, 2014 | 3.126 | 3.135 | 3.120 | 3.132 | 598,551 | +0.01(+0.29%) |
Apr 22, 2014 | 3.120 | 3.126 | 3.105 | 3.123 | 757,785 | +0.01(+0.29%) |
Apr 21, 2014 | 3.111 | 3.114 | 3.090 | 3.114 | 689,335 | +0.01(+0.39%) |
Apr 17, 2014 | 3.081 | 3.102 | 3.102 | 3.102 | 769,588 | +0.02(+0.79%) |
Apr 16, 2014 | 3.062 | 3.077 | 3.053 | 3.077 | 808,753 | +0.03(+0.90%) |
Apr 15, 2014 | 3.050 | 3.053 | 3.038 | 3.050 | 726,343 | +0.01(+0.40%) |
Apr 14, 2014 | 3.038 | 3.050 | 3.026 | 3.038 | 556,174 | +0.00(+0.10%) |
Apr 11, 2014 | 3.035 | 3.050 | 2.983 | 3.035 | 1,088,737 | -0.01(-0.40%) |
Apr 10, 2014 | 3.102 | 3.104 | 3.047 | 3.047 | 1,182,813 | -0.06(-2.05%) |
Apr 09, 2014 | 3.108 | 3.114 | 3.090 | 3.111 | 830,659 | +0.01(+0.20%) |
Apr 08, 2014 | 3.066 | 3.105 | 3.057 | 3.105 | 1,074,449 | +0.03(+1.08%) |
Apr 07, 2014 | 3.066 | 3.072 | 3.048 | 3.072 | 1,371,743 | +0.00(+0.00%) |
Apr 04, 2014 | 3.084 | 3.084 | 3.071 | 3.072 | 717,245 | -0.01(-0.29%) |
Apr 03, 2014 | 3.093 | 3.093 | 3.078 | 3.081 | 742,724 | -0.01(-0.20%) |
Apr 02, 2014 | 3.099 | 3.102 | 3.078 | 3.087 | 1,032,546 | -0.02(-0.58%) |
Apr 01, 2014 | 3.093 | 3.114 | 3.084 | 3.105 | 1,079,158 | +0.02(+0.49%) |
Mar 31, 2014 | 3.057 | 3.090 | 3.054 | 3.090 | 789,200 | +0.03(+1.08%) |
Mar 28, 2014 | 3.063 | 3.069 | 3.054 | 3.057 | 723,016 | -0.01(-0.20%) |
Mar 27, 2014 | 3.078 | 3.081 | 3.060 | 3.063 | 770,866 | -0.02(-0.49%) |
Mar 26, 2014 | 3.093 | 3.096 | 3.067 | 3.078 | 744,969 | +0.00(+0.10%) |
Mar 25, 2014 | 3.060 | 3.087 | 3.060 | 3.075 | 710,620 | +0.02(+0.49%) |
Mar 24, 2014 | 3.081 | 3.084 | 3.051 | 3.060 | 704,982 | -0.01(-0.39%) |
Mar 21, 2014 | 3.090 | 3.108 | 3.072 | 3.072 | 892,717 | -0.02(-0.58%) |
Mar 20, 2014 | 3.093 | 3.111 | 3.078 | 3.090 | 763,285 | -0.01(-0.39%) |
Mar 19, 2014 | 3.108 | 3.111 | 3.093 | 3.102 | 649,238 | +0.00(+0.00%) |
Mar 18, 2014 | 3.087 | 3.102 | 3.069 | 3.102 | 945,114 | +0.02(+0.59%) |
Mar 17, 2014 | 3.066 | 3.087 | 3.060 | 3.084 | 778,879 | +0.03(+0.99%) |
Mar 14, 2014 | 3.054 | 3.075 | 3.045 | 3.054 | 656,567 | -0.01(-0.29%) |
Mar 13, 2014 | 3.072 | 3.075 | 3.054 | 3.063 | 850,851 | +0.00(+0.00%) |
Mar 12, 2014 | 3.075 | 3.078 | 3.057 | 3.063 | 1,190,768 | -0.02(-0.49%) |
Mar 11, 2014 | 3.075 | 3.087 | 3.072 | 3.078 | 828,207 | +0.00(+0.10%) |
Mar 10, 2014 | 3.069 | 3.087 | 3.060 | 3.075 | 926,314 | -0.00(-0.10%) |
Mar 07, 2014 | 3.072 | 3.081 | 3.060 | 3.078 | 713,973 | +0.00(+0.00%) |
Mar 06, 2014 | 3.075 | 3.090 | 3.072 | 3.078 | 781,578 | +0.00(+0.10%) |
Mar 05, 2014 | 3.075 | 3.081 | 3.060 | 3.075 | 1,322,876 | +0.01(+0.19%) |
Mar 04, 2014 | 3.042 | 3.075 | 3.042 | 3.069 | 1,001,332 | +0.02(+0.78%) |
Mar 03, 2014 | 3.048 | 3.054 | 3.018 | 3.045 | 1,441,189 | +0.00(+0.00%) |
Feb 28, 2014 | 3.021 | 3.045 | 3.018 | 3.045 | 903,769 | +0.02(+0.79%) |
Feb 27, 2014 | 3.024 | 3.030 | 3.018 | 3.021 | 878,129 | -0.01(-0.30%) |
Feb 26, 2014 | 3.024 | 3.030 | 3.015 | 3.030 | 761,726 | +0.01(+0.50%) |
Feb 25, 2014 | 3.015 | 3.027 | 3.006 | 3.015 | 732,793 | -0.00(-0.10%) |
Feb 24, 2014 | 3.005 | 3.027 | 3.000 | 3.018 | 925,001 | +0.02(+0.60%) |
Feb 21, 2014 | 3.000 | 3.027 | 2.997 | 3.000 | 942,551 | +0.00(+0.10%) |
Feb 20, 2014 | 3.021 | 3.027 | 2.988 | 2.997 | 1,282,621 | -0.02(-0.79%) |
Feb 19, 2014 | 3.018 | 3.024 | 3.015 | 3.021 | 723,557 | +0.00(+0.00%) |
Feb 18, 2014 | 3.006 | 3.024 | 3.003 | 3.021 | 1,079,840 | +0.01(+0.50%) |
Feb 14, 2014 | 3.018 | 3.006 | 3.006 | 3.006 | 915,195 | +0.00(+0.00%) |
Feb 13, 2014 | 2.994 | 3.018 | 2.994 | 3.006 | 565,371 | +0.00(+0.10%) |
Feb 12, 2014 | 2.997 | 3.018 | 2.993 | 3.003 | 972,499 | -0.00(-0.10%) |
Feb 11, 2014 | 3.009 | 3.015 | 2.974 | 3.006 | 996,039 | +0.01(+0.20%) |
Feb 10, 2014 | 2.979 | 3.000 | 2.959 | 3.000 | 1,437,036 | +0.02(+0.80%) |
Feb 07, 2014 | 2.970 | 2.979 | 2.965 | 2.976 | 709,355 | +0.02(+0.60%) |
Feb 06, 2014 | 2.959 | 2.970 | 2.953 | 2.959 | 610,736 | +0.01(+0.20%) |
Feb 05, 2014 | 2.944 | 2.965 | 2.938 | 2.953 | 816,785 | -0.01(-0.20%) |
Feb 04, 2014 | 2.944 | 2.959 | 2.929 | 2.959 | 711,247 | +0.01(+0.50%) |