Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.583 | 3.583 | 3.551 | 3.567 | 3,370,812 | -0.00(-0.09%) |
May 29, 2014 | 3.586 | 3.609 | 3.557 | 3.570 | 1,910,869 | +0.01(+0.18%) |
May 28, 2014 | 3.576 | 3.584 | 3.544 | 3.564 | 1,555,473 | +0.00(+0.00%) |
May 27, 2014 | 3.586 | 3.599 | 3.552 | 3.564 | 1,960,400 | +0.01(+0.18%) |
May 23, 2014 | 3.518 | 3.557 | 3.557 | 3.557 | 1,156,484 | +0.04(+1.10%) |
May 22, 2014 | 3.483 | 3.541 | 3.483 | 3.518 | 1,153,119 | +0.04(+1.02%) |
May 21, 2014 | 3.502 | 3.502 | 3.454 | 3.483 | 1,599,514 | +0.00(+0.09%) |
May 20, 2014 | 3.502 | 3.512 | 3.470 | 3.480 | 1,799,161 | -0.02(-0.55%) |
May 19, 2014 | 3.486 | 3.515 | 3.486 | 3.499 | 1,216,000 | +0.00(+0.09%) |
May 16, 2014 | 3.483 | 3.502 | 3.460 | 3.496 | 1,179,372 | +0.03(+0.93%) |
May 15, 2014 | 3.457 | 3.481 | 3.438 | 3.464 | 1,432,974 | +0.00(+0.00%) |
May 14, 2014 | 3.483 | 3.489 | 3.454 | 3.464 | 1,612,151 | -0.01(-0.19%) |
May 13, 2014 | 3.496 | 3.499 | 3.460 | 3.470 | 1,180,484 | -0.02(-0.56%) |
May 12, 2014 | 3.405 | 3.512 | 3.399 | 3.489 | 1,715,032 | +0.08(+2.37%) |
May 09, 2014 | 3.415 | 3.434 | 3.376 | 3.409 | 2,707,387 | -0.02(-0.57%) |
May 08, 2014 | 3.454 | 3.480 | 3.405 | 3.428 | 2,408,567 | +0.05(+1.53%) |
May 07, 2014 | 3.386 | 3.412 | 3.334 | 3.376 | 2,251,420 | -0.02(-0.57%) |
May 06, 2014 | 3.415 | 3.441 | 3.383 | 3.396 | 1,637,833 | -0.03(-0.85%) |
May 05, 2014 | 3.422 | 3.438 | 3.405 | 3.425 | 1,340,558 | -0.00(-0.09%) |
May 02, 2014 | 3.434 | 3.472 | 3.425 | 3.428 | 970,694 | -0.01(-0.19%) |
May 01, 2014 | 3.438 | 3.469 | 3.415 | 3.434 | 1,332,909 | -0.02(-0.56%) |
Apr 30, 2014 | 3.447 | 3.470 | 3.425 | 3.454 | 1,201,913 | +0.01(+0.38%) |
Apr 29, 2014 | 3.422 | 3.444 | 3.396 | 3.441 | 1,383,918 | +0.03(+0.85%) |
Apr 28, 2014 | 3.499 | 3.502 | 3.396 | 3.412 | 2,824,384 | -0.09(-2.49%) |
Apr 25, 2014 | 3.518 | 3.525 | 3.496 | 3.499 | 1,255,106 | -0.03(-0.91%) |
Apr 24, 2014 | 3.547 | 3.557 | 3.518 | 3.531 | 779,441 | +0.00(+0.00%) |
Apr 23, 2014 | 3.535 | 3.556 | 3.525 | 3.531 | 775,321 | -0.01(-0.27%) |
Apr 22, 2014 | 3.525 | 3.547 | 3.518 | 3.541 | 1,368,496 | +0.01(+0.37%) |
Apr 21, 2014 | 3.512 | 3.535 | 3.509 | 3.528 | 856,529 | +0.01(+0.37%) |
Apr 17, 2014 | 3.535 | 3.515 | 3.515 | 3.515 | 1,150,288 | -0.02(-0.64%) |
Apr 16, 2014 | 3.554 | 3.557 | 3.523 | 3.538 | 821,401 | +0.01(+0.18%) |
Apr 15, 2014 | 3.515 | 3.541 | 3.499 | 3.531 | 1,373,133 | +0.03(+0.74%) |
Apr 14, 2014 | 3.544 | 3.544 | 3.489 | 3.505 | 1,168,984 | +0.00(+0.09%) |
Apr 11, 2014 | 3.538 | 3.557 | 3.502 | 3.502 | 1,534,818 | -0.04(-1.18%) |
Apr 10, 2014 | 3.583 | 3.599 | 3.544 | 3.544 | 1,414,105 | -0.04(-1.17%) |
Apr 09, 2014 | 3.599 | 3.606 | 3.570 | 3.586 | 938,227 | +0.00(+0.00%) |
Apr 08, 2014 | 3.589 | 3.599 | 3.561 | 3.586 | 1,215,377 | +0.01(+0.18%) |
Apr 07, 2014 | 3.554 | 3.589 | 3.535 | 3.580 | 1,833,933 | +0.03(+0.73%) |
Apr 04, 2014 | 3.615 | 3.615 | 3.535 | 3.554 | 1,839,550 | -0.06(-1.70%) |
Apr 03, 2014 | 3.625 | 3.625 | 3.593 | 3.615 | 1,366,392 | +0.00(+0.00%) |
Apr 02, 2014 | 3.596 | 3.622 | 3.580 | 3.615 | 1,682,026 | +0.04(+0.99%) |
Apr 01, 2014 | 3.583 | 3.609 | 3.557 | 3.580 | 1,677,884 | +0.01(+0.36%) |
Mar 31, 2014 | 3.589 | 3.631 | 3.567 | 3.567 | 2,633,029 | +0.00(+0.09%) |
Mar 28, 2014 | 3.573 | 3.596 | 3.544 | 3.564 | 2,325,587 | +0.00(+0.00%) |
Mar 27, 2014 | 3.518 | 3.564 | 3.515 | 3.564 | 1,561,099 | +0.05(+1.38%) |
Mar 26, 2014 | 3.596 | 3.596 | 3.512 | 3.515 | 1,419,802 | -0.06(-1.63%) |
Mar 25, 2014 | 3.567 | 3.593 | 3.557 | 3.573 | 989,365 | +0.01(+0.36%) |
Mar 24, 2014 | 3.576 | 3.576 | 3.522 | 3.560 | 1,449,716 | +0.00(+0.09%) |
Mar 21, 2014 | 3.560 | 3.589 | 3.522 | 3.557 | 4,053,817 | +0.01(+0.18%) |
Mar 20, 2014 | 3.557 | 3.564 | 3.531 | 3.551 | 1,291,755 | +0.01(+0.18%) |
Mar 19, 2014 | 3.560 | 3.576 | 3.525 | 3.544 | 2,204,139 | -0.00(-0.09%) |
Mar 18, 2014 | 3.551 | 3.589 | 3.535 | 3.547 | 2,144,886 | +0.00(+0.09%) |
Mar 17, 2014 | 3.513 | 3.557 | 3.510 | 3.544 | 2,041,762 | +0.04(+1.12%) |
Mar 14, 2014 | 3.528 | 3.544 | 3.500 | 3.505 | 1,684,072 | -0.02(-0.67%) |
Mar 13, 2014 | 3.563 | 3.573 | 3.514 | 3.528 | 1,563,724 | -0.02(-0.53%) |
Mar 12, 2014 | 3.510 | 3.563 | 3.510 | 3.547 | 1,206,502 | +0.02(+0.63%) |
Mar 11, 2014 | 3.569 | 3.579 | 3.519 | 3.525 | 998,179 | -0.05(-1.32%) |
Mar 10, 2014 | 3.544 | 3.573 | 3.541 | 3.573 | 956,335 | +0.02(+0.62%) |
Mar 07, 2014 | 3.591 | 3.601 | 3.535 | 3.551 | 974,809 | -0.03(-0.70%) |
Mar 06, 2014 | 3.541 | 3.604 | 3.541 | 3.576 | 1,283,868 | +0.04(+1.16%) |
Mar 05, 2014 | 3.538 | 3.566 | 3.516 | 3.535 | 1,517,820 | -0.01(-0.18%) |
Mar 04, 2014 | 3.607 | 3.620 | 3.535 | 3.541 | 2,796,974 | -0.05(-1.40%) |