Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.386 | 3.423 | 3.283 | 3.376 | 8,660 | +0.08(+2.27%) |
May 29, 2014 | 3.339 | 3.386 | 3.254 | 3.301 | 7,663 | -0.08(-2.22%) |
May 28, 2014 | 3.320 | 3.386 | 3.254 | 3.376 | 11,550 | +0.00(+0.00%) |
May 27, 2014 | 3.348 | 3.376 | 3.255 | 3.376 | 3,478 | +0.01(+0.28%) |
May 23, 2014 | 3.376 | 3.367 | 3.367 | 3.367 | 1,492 | +0.08(+2.57%) |
May 22, 2014 | 3.283 | 3.404 | 3.088 | 3.283 | 12,185 | +0.02(+0.57%) |
May 21, 2014 | 3.283 | 3.348 | 3.125 | 3.264 | 6,944 | -0.02(-0.57%) |
May 20, 2014 | 3.217 | 3.461 | 3.217 | 3.283 | 7,695 | +0.02(+0.57%) |
May 19, 2014 | 3.264 | 3.283 | 3.243 | 3.264 | 4,768 | +0.10(+3.26%) |
May 16, 2014 | 3.348 | 3.442 | 3.142 | 3.161 | 6,645 | -0.18(-5.34%) |
May 15, 2014 | 3.311 | 3.339 | 3.188 | 3.339 | 2,425 | +0.09(+2.89%) |
May 14, 2014 | 3.114 | 3.359 | 3.067 | 3.245 | 4,108 | -0.04(-1.14%) |
May 13, 2014 | 3.264 | 3.329 | 3.264 | 3.283 | 5,362 | +0.00(+0.00%) |
May 12, 2014 | 3.283 | 3.358 | 3.048 | 3.283 | 11,342 | +0.00(+0.00%) |
May 09, 2014 | 3.283 | 3.438 | 3.283 | 3.283 | 5,103 | -0.08(-2.51%) |
May 08, 2014 | 3.189 | 3.414 | 3.029 | 3.367 | 5,986 | +0.10(+3.16%) |
May 07, 2014 | 3.245 | 3.273 | 3.095 | 3.264 | 8,602 | -0.02(-0.57%) |
May 06, 2014 | 3.276 | 3.283 | 3.208 | 3.283 | 3,707 | +0.02(+0.57%) |
May 02, 2014 | 3.264 | 3.264 | 3.264 | 3.264 | 0 | +0.03(+0.87%) |
May 01, 2014 | 3.292 | 3.313 | 3.236 | 3.236 | 5,355 | -0.05(-1.43%) |
Apr 30, 2014 | 3.292 | 3.348 | 3.283 | 3.283 | 4,919 | -0.05(-1.41%) |
Apr 29, 2014 | 3.273 | 3.348 | 3.245 | 3.329 | 19,217 | +0.05(+1.43%) |
Apr 28, 2014 | 3.264 | 3.283 | 3.217 | 3.283 | 4,593 | +0.03(+0.86%) |
Apr 25, 2014 | 3.254 | 3.358 | 3.236 | 3.254 | 16,923 | -0.03(-0.86%) |
Apr 24, 2014 | 3.292 | 3.348 | 3.264 | 3.283 | 10,042 | -0.04(-1.13%) |
Apr 23, 2014 | 3.245 | 3.386 | 3.245 | 3.320 | 18,757 | +0.00(+0.00%) |
Apr 22, 2014 | 3.404 | 3.451 | 3.261 | 3.320 | 27,494 | -0.04(-1.12%) |
Apr 21, 2014 | 3.329 | 3.395 | 3.265 | 3.358 | 30,969 | +0.10(+3.17%) |
Apr 17, 2014 | 3.320 | 3.254 | 3.254 | 3.254 | 10,875 | -0.06(-1.70%) |
Apr 16, 2014 | 3.329 | 3.329 | 3.273 | 3.311 | 6,627 | -0.01(-0.28%) |
Apr 15, 2014 | 3.285 | 3.320 | 3.285 | 3.320 | 5,197 | +0.01(+0.28%) |
Apr 14, 2014 | 3.292 | 3.311 | 3.245 | 3.311 | 1,066 | +0.01(+0.28%) |
Apr 11, 2014 | 3.311 | 3.311 | 3.254 | 3.301 | 17,183 | -0.06(-1.68%) |
Apr 10, 2014 | 3.358 | 3.358 | 3.358 | 3.358 | 1,407 | -0.01(-0.28%) |
Apr 09, 2014 | 3.358 | 3.433 | 3.301 | 3.367 | 38,115 | +0.00(+0.00%) |
Apr 08, 2014 | 3.386 | 3.433 | 3.358 | 3.367 | 19,997 | -0.08(-2.18%) |
Apr 07, 2014 | 3.442 | 3.442 | 3.423 | 3.442 | 3,150 | +0.02(+0.55%) |
Apr 04, 2014 | 3.433 | 3.433 | 3.395 | 3.423 | 6,834 | -0.04(-1.08%) |
Apr 03, 2014 | 3.461 | 3.470 | 3.386 | 3.461 | 12,032 | +0.01(+0.27%) |
Apr 02, 2014 | 3.376 | 3.517 | 3.376 | 3.451 | 10,581 | +0.05(+1.38%) |
Apr 01, 2014 | 3.397 | 3.489 | 3.397 | 3.404 | 12,867 | -0.01(-0.27%) |
Mar 31, 2014 | 3.433 | 3.508 | 3.404 | 3.414 | 25,261 | -0.02(-0.52%) |
Mar 28, 2014 | 3.433 | 3.470 | 3.414 | 3.432 | 32,492 | -0.04(-1.11%) |
Mar 27, 2014 | 3.508 | 3.517 | 3.470 | 3.470 | 10,375 | +0.00(+0.05%) |
Mar 26, 2014 | 3.451 | 3.517 | 3.451 | 3.468 | 14,348 | +0.00(+0.02%) |
Mar 25, 2014 | 3.498 | 3.498 | 3.423 | 3.467 | 3,286 | -0.01(-0.37%) |
Mar 24, 2014 | 3.461 | 3.498 | 3.461 | 3.480 | 6,394 | -0.01(-0.24%) |
Mar 21, 2014 | 3.414 | 3.498 | 3.302 | 3.489 | 5,078 | +0.08(+2.47%) |
Mar 20, 2014 | 3.312 | 3.424 | 3.312 | 3.405 | 3,460 | +0.13(+3.99%) |
Mar 19, 2014 | 3.358 | 3.386 | 3.274 | 3.274 | 13,480 | -0.07(-1.96%) |
Mar 18, 2014 | 3.265 | 3.358 | 3.265 | 3.340 | 1,968 | +0.02(+0.56%) |
Mar 17, 2014 | 3.302 | 3.498 | 3.284 | 3.321 | 10,803 | -0.02(-0.56%) |
Mar 14, 2014 | 3.442 | 3.489 | 3.321 | 3.340 | 10,858 | -0.11(-3.24%) |
Mar 13, 2014 | 3.545 | 3.545 | 3.330 | 3.452 | 25,960 | -0.11(-3.14%) |
Mar 12, 2014 | 3.610 | 3.660 | 3.526 | 3.563 | 10,100 | -0.05(-1.29%) |
Mar 11, 2014 | 3.591 | 3.633 | 3.573 | 3.610 | 4,266 | +0.02(+0.52%) |
Mar 10, 2014 | 3.694 | 3.694 | 3.591 | 3.591 | 11,627 | -0.07(-1.79%) |
Mar 07, 2014 | 3.591 | 3.685 | 3.591 | 3.657 | 16,262 | +0.07(+1.82%) |
Mar 06, 2014 | 3.602 | 3.629 | 3.563 | 3.591 | 6,657 | -0.02(-0.52%) |
Mar 05, 2014 | 3.563 | 3.666 | 3.517 | 3.610 | 9,564 | +0.09(+2.65%) |
Mar 04, 2014 | 3.647 | 3.657 | 3.517 | 3.517 | 23,390 | -0.13(-3.58%) |