Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.123 | 3.139 | 3.117 | 3.132 | 528,452 | +0.00(+0.00%) |
Apr 29, 2014 | 3.135 | 3.139 | 3.119 | 3.132 | 433,536 | -0.00(-0.10%) |
Apr 28, 2014 | 3.135 | 3.135 | 3.124 | 3.135 | 388,484 | +0.01(+0.29%) |
Apr 25, 2014 | 3.145 | 3.145 | 3.117 | 3.126 | 511,462 | -0.02(-0.58%) |
Apr 24, 2014 | 3.139 | 3.145 | 3.129 | 3.145 | 475,132 | +0.01(+0.39%) |
Apr 23, 2014 | 3.126 | 3.135 | 3.120 | 3.132 | 598,495 | +0.01(+0.29%) |
Apr 22, 2014 | 3.120 | 3.126 | 3.105 | 3.123 | 757,714 | +0.01(+0.29%) |
Apr 21, 2014 | 3.111 | 3.114 | 3.090 | 3.114 | 689,270 | +0.01(+0.39%) |
Apr 17, 2014 | 3.081 | 3.102 | 3.102 | 3.102 | 769,517 | +0.02(+0.79%) |
Apr 16, 2014 | 3.063 | 3.078 | 3.053 | 3.078 | 808,677 | +0.03(+0.90%) |
Apr 15, 2014 | 3.050 | 3.053 | 3.038 | 3.050 | 726,275 | +0.01(+0.40%) |
Apr 14, 2014 | 3.038 | 3.050 | 3.026 | 3.038 | 556,122 | +0.00(+0.10%) |
Apr 11, 2014 | 3.035 | 3.050 | 2.984 | 3.035 | 1,088,636 | -0.01(-0.40%) |
Apr 10, 2014 | 3.102 | 3.104 | 3.047 | 3.047 | 1,182,702 | -0.06(-2.05%) |
Apr 09, 2014 | 3.108 | 3.114 | 3.090 | 3.111 | 830,581 | +0.01(+0.20%) |
Apr 08, 2014 | 3.066 | 3.105 | 3.057 | 3.105 | 1,074,349 | +0.03(+1.08%) |
Apr 07, 2014 | 3.066 | 3.072 | 3.048 | 3.072 | 1,371,615 | +0.00(+0.00%) |
Apr 04, 2014 | 3.084 | 3.084 | 3.072 | 3.072 | 717,178 | -0.01(-0.29%) |
Apr 03, 2014 | 3.093 | 3.093 | 3.078 | 3.081 | 742,655 | -0.01(-0.20%) |
Apr 02, 2014 | 3.099 | 3.102 | 3.078 | 3.087 | 1,032,450 | -0.02(-0.58%) |
Apr 01, 2014 | 3.093 | 3.114 | 3.084 | 3.105 | 1,079,058 | +0.02(+0.49%) |
Mar 31, 2014 | 3.057 | 3.090 | 3.054 | 3.090 | 789,126 | +0.03(+1.08%) |
Mar 28, 2014 | 3.063 | 3.069 | 3.054 | 3.057 | 722,949 | -0.01(-0.20%) |
Mar 27, 2014 | 3.078 | 3.081 | 3.060 | 3.063 | 770,795 | -0.02(-0.49%) |
Mar 26, 2014 | 3.093 | 3.096 | 3.067 | 3.078 | 744,899 | +0.00(+0.10%) |
Mar 25, 2014 | 3.060 | 3.087 | 3.060 | 3.075 | 710,554 | +0.02(+0.49%) |
Mar 24, 2014 | 3.081 | 3.084 | 3.051 | 3.060 | 704,916 | -0.01(-0.39%) |
Mar 21, 2014 | 3.090 | 3.108 | 3.072 | 3.072 | 892,634 | -0.02(-0.58%) |
Mar 20, 2014 | 3.093 | 3.111 | 3.078 | 3.090 | 763,214 | -0.01(-0.39%) |
Mar 19, 2014 | 3.108 | 3.111 | 3.093 | 3.102 | 649,178 | +0.00(+0.00%) |
Mar 18, 2014 | 3.087 | 3.102 | 3.069 | 3.102 | 945,026 | +0.02(+0.59%) |
Mar 17, 2014 | 3.066 | 3.087 | 3.060 | 3.084 | 778,807 | +0.03(+0.99%) |
Mar 14, 2014 | 3.054 | 3.075 | 3.045 | 3.054 | 656,505 | -0.01(-0.30%) |
Mar 13, 2014 | 3.072 | 3.075 | 3.054 | 3.063 | 850,771 | +0.00(+0.00%) |
Mar 12, 2014 | 3.075 | 3.078 | 3.057 | 3.063 | 1,190,657 | -0.02(-0.49%) |
Mar 11, 2014 | 3.075 | 3.087 | 3.072 | 3.078 | 828,130 | +0.00(+0.10%) |
Mar 10, 2014 | 3.069 | 3.087 | 3.060 | 3.075 | 926,227 | -0.00(-0.10%) |
Mar 07, 2014 | 3.072 | 3.081 | 3.060 | 3.078 | 713,906 | +0.00(+0.00%) |
Mar 06, 2014 | 3.075 | 3.090 | 3.072 | 3.078 | 781,504 | +0.00(+0.10%) |
Mar 05, 2014 | 3.075 | 3.081 | 3.060 | 3.075 | 1,322,753 | +0.01(+0.19%) |
Mar 04, 2014 | 3.042 | 3.075 | 3.042 | 3.069 | 1,001,238 | +0.02(+0.78%) |
Mar 03, 2014 | 3.048 | 3.054 | 3.018 | 3.045 | 1,441,054 | +0.00(+0.00%) |
Feb 28, 2014 | 3.021 | 3.045 | 3.018 | 3.045 | 903,684 | +0.02(+0.79%) |
Feb 27, 2014 | 3.024 | 3.030 | 3.018 | 3.021 | 878,047 | -0.01(-0.30%) |
Feb 26, 2014 | 3.024 | 3.030 | 3.015 | 3.030 | 761,655 | +0.01(+0.49%) |
Feb 25, 2014 | 3.015 | 3.027 | 3.006 | 3.015 | 732,724 | -0.00(-0.10%) |
Feb 24, 2014 | 3.005 | 3.027 | 3.000 | 3.018 | 924,914 | +0.02(+0.60%) |
Feb 21, 2014 | 3.000 | 3.027 | 2.997 | 3.000 | 942,463 | +0.00(+0.10%) |
Feb 20, 2014 | 3.021 | 3.027 | 2.989 | 2.997 | 1,282,501 | -0.02(-0.79%) |
Feb 19, 2014 | 3.018 | 3.024 | 3.015 | 3.021 | 723,489 | +0.00(+0.00%) |
Feb 18, 2014 | 3.006 | 3.024 | 3.003 | 3.021 | 1,079,739 | +0.01(+0.50%) |
Feb 14, 2014 | 3.018 | 3.006 | 3.006 | 3.006 | 915,110 | +0.00(+0.00%) |
Feb 13, 2014 | 2.994 | 3.018 | 2.994 | 3.006 | 565,318 | +0.00(+0.10%) |
Feb 12, 2014 | 2.997 | 3.018 | 2.993 | 3.003 | 972,408 | -0.00(-0.10%) |
Feb 11, 2014 | 3.009 | 3.015 | 2.974 | 3.006 | 995,946 | +0.01(+0.20%) |
Feb 10, 2014 | 2.980 | 3.000 | 2.959 | 3.000 | 1,436,902 | +0.02(+0.80%) |
Feb 07, 2014 | 2.971 | 2.980 | 2.965 | 2.977 | 709,289 | +0.02(+0.60%) |
Feb 06, 2014 | 2.959 | 2.971 | 2.953 | 2.959 | 610,679 | +0.01(+0.20%) |
Feb 05, 2014 | 2.944 | 2.965 | 2.938 | 2.953 | 816,709 | -0.01(-0.20%) |
Feb 04, 2014 | 2.944 | 2.959 | 2.929 | 2.959 | 711,181 | +0.01(+0.50%) |