Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.305 | 3.337 | 3.305 | 3.331 | 2,735,315 | +0.03(+0.96%) |
May 29, 2014 | 3.318 | 3.324 | 3.299 | 3.299 | 3,997,075 | -0.05(-1.51%) |
May 28, 2014 | 3.324 | 3.356 | 3.312 | 3.350 | 4,068,007 | +0.03(+0.76%) |
May 27, 2014 | 3.312 | 3.331 | 3.299 | 3.324 | 5,052,823 | +0.06(+1.74%) |
May 23, 2014 | 3.261 | 3.267 | 3.267 | 3.267 | 2,966,038 | +0.04(+1.21%) |
May 22, 2014 | 3.223 | 3.229 | 3.204 | 3.229 | 1,641,859 | +0.01(+0.36%) |
May 21, 2014 | 3.198 | 3.223 | 3.192 | 3.217 | 2,449,012 | +0.00(+0.00%) |
May 20, 2014 | 3.223 | 3.229 | 3.204 | 3.217 | 2,614,721 | +0.02(+0.59%) |
May 19, 2014 | 3.160 | 3.198 | 3.154 | 3.198 | 2,684,506 | +0.03(+0.80%) |
May 16, 2014 | 3.166 | 3.179 | 3.147 | 3.173 | 2,892,602 | -0.01(-0.40%) |
May 15, 2014 | 3.223 | 3.223 | 3.147 | 3.185 | 4,720,307 | -0.11(-3.27%) |
May 14, 2014 | 3.299 | 3.331 | 3.293 | 3.293 | 2,904,317 | -0.03(-0.95%) |
May 13, 2014 | 3.293 | 3.331 | 3.280 | 3.324 | 2,252,084 | -0.02(-0.57%) |
May 12, 2014 | 3.324 | 3.343 | 3.318 | 3.343 | 1,638,086 | +0.04(+1.15%) |
May 09, 2014 | 3.324 | 3.324 | 3.280 | 3.305 | 3,365,341 | -0.02(-0.57%) |
May 08, 2014 | 3.350 | 3.369 | 3.318 | 3.324 | 4,452,981 | -0.01(-0.38%) |
May 07, 2014 | 3.356 | 3.362 | 3.312 | 3.337 | 4,651,089 | -0.06(-1.86%) |
May 06, 2014 | 3.419 | 3.426 | 3.394 | 3.400 | 2,322,749 | -0.05(-1.47%) |
May 05, 2014 | 3.476 | 3.483 | 3.438 | 3.451 | 2,952,739 | -0.05(-1.45%) |
May 02, 2014 | 3.432 | 3.514 | 3.426 | 3.502 | 12,907,065 | +0.05(+1.47%) |
May 01, 2014 | 3.413 | 3.451 | 3.394 | 3.451 | 6,920,255 | +0.18(+5.42%) |
Apr 30, 2014 | 3.248 | 3.274 | 3.242 | 3.274 | 2,683,931 | +0.06(+1.77%) |
Apr 29, 2014 | 3.204 | 3.229 | 3.204 | 3.217 | 2,095,671 | +0.04(+1.20%) |
Apr 28, 2014 | 3.192 | 3.211 | 3.154 | 3.179 | 2,103,204 | -0.03(-0.79%) |
Apr 25, 2014 | 3.211 | 3.223 | 3.192 | 3.204 | 2,919,889 | -0.03(-0.98%) |
Apr 24, 2014 | 3.229 | 3.242 | 3.201 | 3.236 | 2,162,138 | +0.01(+0.20%) |
Apr 23, 2014 | 3.211 | 3.229 | 3.198 | 3.229 | 3,256,478 | +0.00(+0.00%) |
Apr 22, 2014 | 3.192 | 3.248 | 3.185 | 3.229 | 5,867,688 | +0.04(+1.19%) |
Apr 21, 2014 | 3.192 | 3.204 | 3.179 | 3.192 | 1,657,363 | +0.01(+0.40%) |
Apr 17, 2014 | 3.217 | 3.179 | 3.179 | 3.179 | 8,018,189 | +0.04(+1.41%) |
Apr 16, 2014 | 3.097 | 3.141 | 3.090 | 3.135 | 1,985,424 | +0.08(+2.48%) |
Apr 15, 2014 | 3.071 | 3.071 | 3.014 | 3.059 | 5,552,211 | -0.04(-1.43%) |
Apr 14, 2014 | 3.097 | 3.122 | 3.078 | 3.103 | 3,206,588 | +0.00(+0.00%) |
Apr 11, 2014 | 3.116 | 3.134 | 3.090 | 3.103 | 3,593,408 | -0.07(-2.20%) |
Apr 10, 2014 | 3.236 | 3.242 | 3.166 | 3.173 | 4,202,570 | -0.08(-2.34%) |
Apr 09, 2014 | 3.204 | 3.248 | 3.192 | 3.248 | 7,845,821 | +0.07(+2.19%) |
Apr 08, 2014 | 3.116 | 3.192 | 3.103 | 3.179 | 5,814,576 | -0.02(-0.59%) |
Apr 07, 2014 | 3.217 | 3.217 | 3.185 | 3.198 | 2,006,246 | -0.06(-1.94%) |
Apr 04, 2014 | 3.293 | 3.299 | 3.261 | 3.261 | 3,328,235 | +0.03(+0.78%) |
Apr 03, 2014 | 3.261 | 3.267 | 3.229 | 3.236 | 3,046,461 | -0.06(-1.73%) |
Apr 02, 2014 | 3.261 | 3.296 | 3.255 | 3.293 | 4,258,422 | +0.05(+1.56%) |
Apr 01, 2014 | 3.242 | 3.255 | 3.229 | 3.242 | 4,391,974 | +0.02(+0.59%) |
Mar 31, 2014 | 3.185 | 3.223 | 3.173 | 3.223 | 6,619,288 | +0.05(+1.60%) |
Mar 28, 2014 | 3.179 | 3.204 | 3.154 | 3.173 | 4,878,460 | -0.05(-1.57%) |
Mar 27, 2014 | 3.217 | 3.223 | 3.198 | 3.223 | 3,754,268 | +0.04(+1.39%) |
Mar 26, 2014 | 3.192 | 3.198 | 3.173 | 3.179 | 22,968,372 | -0.09(-2.71%) |
Mar 25, 2014 | 3.331 | 3.350 | 3.255 | 3.267 | 7,780,170 | -0.06(-1.90%) |
Mar 24, 2014 | 3.309 | 3.337 | 3.293 | 3.331 | 3,018,394 | +0.09(+2.94%) |
Mar 21, 2014 | 3.305 | 3.318 | 3.236 | 3.236 | 4,998,303 | -0.09(-2.67%) |
Mar 20, 2014 | 3.305 | 3.337 | 3.299 | 3.324 | 3,056,887 | -0.01(-0.19%) |
Mar 19, 2014 | 3.381 | 3.388 | 3.312 | 3.331 | 3,364,992 | -0.06(-1.68%) |
Mar 18, 2014 | 3.394 | 3.413 | 3.375 | 3.388 | 3,316,762 | +0.00(+0.00%) |
Mar 17, 2014 | 3.356 | 3.404 | 3.353 | 3.388 | 2,545,025 | +0.05(+1.52%) |
Mar 14, 2014 | 3.324 | 3.343 | 3.312 | 3.337 | 4,755,687 | -0.01(-0.38%) |
Mar 13, 2014 | 3.407 | 3.419 | 3.343 | 3.350 | 3,795,229 | -0.06(-1.86%) |
Mar 12, 2014 | 3.419 | 3.438 | 3.400 | 3.413 | 2,350,952 | -0.01(-0.37%) |
Mar 11, 2014 | 3.457 | 3.470 | 3.426 | 3.426 | 2,889,153 | -0.04(-1.28%) |
Mar 10, 2014 | 3.476 | 3.489 | 3.445 | 3.470 | 2,314,297 | -0.03(-0.72%) |
Mar 07, 2014 | 3.502 | 3.514 | 3.474 | 3.495 | 2,254,380 | +0.01(+0.18%) |
Mar 06, 2014 | 3.502 | 3.527 | 3.483 | 3.489 | 3,219,154 | +0.03(+0.92%) |
Mar 05, 2014 | 3.457 | 3.470 | 3.445 | 3.457 | 2,825,302 | +0.00(+0.00%) |
Mar 04, 2014 | 3.476 | 3.489 | 3.438 | 3.457 | 4,765,878 | +0.00(+0.00%) |