Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.250 | 3.250 | 3.200 | 3.250 | 38,550 | -0.02(-0.61%) |
Apr 29, 2014 | 3.220 | 3.330 | 3.220 | 3.270 | 53,693 | +0.03(+0.93%) |
Apr 28, 2014 | 3.200 | 3.240 | 3.200 | 3.240 | 46,193 | +0.02(+0.62%) |
Apr 25, 2014 | 3.210 | 3.260 | 3.180 | 3.220 | 76,399 | +0.00(+0.00%) |
Apr 24, 2014 | 3.210 | 3.250 | 3.180 | 3.220 | 188,866 | -0.02(-0.62%) |
Apr 23, 2014 | 3.240 | 3.320 | 3.230 | 3.240 | 70,833 | -0.03(-0.92%) |
Apr 22, 2014 | 3.250 | 3.270 | 3.190 | 3.270 | 39,975 | +0.00(+0.00%) |
Apr 21, 2014 | 3.230 | 3.320 | 3.200 | 3.270 | 47,866 | -0.01(-0.30%) |
Apr 17, 2014 | 3.280 | 3.280 | 3.280 | 0 | +0.01(+0.31%) | |
Apr 16, 2014 | 3.190 | 3.280 | 3.130 | 3.270 | 105,514 | +0.06(+1.87%) |
Apr 15, 2014 | 3.190 | 3.230 | 3.100 | 3.210 | 247,967 | -0.01(-0.31%) |
Apr 14, 2014 | 3.190 | 3.240 | 3.160 | 3.220 | 56,533 | +0.05(+1.58%) |
Apr 11, 2014 | 3.210 | 3.220 | 3.160 | 3.170 | 82,130 | -0.05(-1.55%) |
Apr 10, 2014 | 3.150 | 3.240 | 3.110 | 3.220 | 97,587 | +0.10(+3.21%) |
Apr 09, 2014 | 3.170 | 3.230 | 3.110 | 3.120 | 204,129 | -0.07(-2.19%) |
Apr 08, 2014 | 3.350 | 3.370 | 3.130 | 3.190 | 249,966 | -0.18(-5.34%) |
Apr 07, 2014 | 3.400 | 3.400 | 3.330 | 3.370 | 66,048 | -0.08(-2.32%) |
Apr 04, 2014 | 3.350 | 3.450 | 3.300 | 3.450 | 194,181 | +0.08(+2.37%) |
Apr 03, 2014 | 3.440 | 3.440 | 3.335 | 3.370 | 185,428 | -0.09(-2.60%) |
Apr 02, 2014 | 3.570 | 3.570 | 3.440 | 3.460 | 225,841 | -0.10(-2.81%) |
Apr 01, 2014 | 3.580 | 3.610 | 3.550 | 3.560 | 76,797 | -0.05(-1.39%) |
Mar 31, 2014 | 3.640 | 3.640 | 3.530 | 3.610 | 80,030 | +0.00(+0.00%) |
Mar 28, 2014 | 3.550 | 3.640 | 3.550 | 3.610 | 86,605 | +0.06(+1.69%) |
Mar 27, 2014 | 3.530 | 3.640 | 3.500 | 3.550 | 193,371 | -0.03(-0.84%) |
Mar 26, 2014 | 3.630 | 3.680 | 3.570 | 3.580 | 177,640 | -0.07(-1.92%) |
Mar 25, 2014 | 3.590 | 3.700 | 3.590 | 3.650 | 57,951 | +0.03(+0.83%) |
Mar 24, 2014 | 3.690 | 3.690 | 3.570 | 3.620 | 348,841 | -0.13(-3.47%) |
Mar 21, 2014 | 3.540 | 3.770 | 3.520 | 3.750 | 219,029 | +0.20(+5.63%) |
Mar 20, 2014 | 3.510 | 3.570 | 3.410 | 3.550 | 228,670 | -0.04(-1.11%) |
Mar 19, 2014 | 3.840 | 3.840 | 3.560 | 3.590 | 245,690 | -0.23(-6.02%) |
Mar 18, 2014 | 3.750 | 3.850 | 3.700 | 3.820 | 94,926 | +0.05(+1.33%) |
Mar 17, 2014 | 3.780 | 3.800 | 3.750 | 3.770 | 79,018 | +0.02(+0.53%) |
Mar 14, 2014 | 3.740 | 3.790 | 3.730 | 3.750 | 97,363 | -0.01(-0.27%) |
Mar 13, 2014 | 3.600 | 3.780 | 3.600 | 3.760 | 381,261 | +0.13(+3.58%) |
Mar 12, 2014 | 3.580 | 3.660 | 3.520 | 3.630 | 140,305 | +0.07(+1.97%) |
Mar 11, 2014 | 3.600 | 3.600 | 3.480 | 3.560 | 123,212 | -0.02(-0.56%) |
Mar 10, 2014 | 3.580 | 3.620 | 3.530 | 3.580 | 88,358 | +0.05(+1.42%) |
Mar 07, 2014 | 3.490 | 3.540 | 3.420 | 3.530 | 82,454 | +0.08(+2.32%) |
Mar 06, 2014 | 3.450 | 3.510 | 3.440 | 3.450 | 62,610 | +0.01(+0.29%) |
Mar 05, 2014 | 3.530 | 3.550 | 3.440 | 3.440 | 147,257 | -0.13(-3.64%) |
Mar 04, 2014 | 3.550 | 3.600 | 3.490 | 3.570 | 181,824 | +0.00(+0.00%) |
Mar 03, 2014 | 3.500 | 3.570 | 3.430 | 3.570 | 128,749 | +0.08(+2.29%) |
Feb 28, 2014 | 3.430 | 3.490 | 3.410 | 3.490 | 92,997 | +0.04(+1.16%) |
Feb 27, 2014 | 3.490 | 3.490 | 3.430 | 3.450 | 30,988 | -0.02(-0.58%) |
Feb 26, 2014 | 3.380 | 3.500 | 3.380 | 3.470 | 60,303 | +0.07(+2.06%) |
Feb 25, 2014 | 3.470 | 3.470 | 3.380 | 3.400 | 113,204 | -0.07(-2.02%) |
Feb 24, 2014 | 3.500 | 3.620 | 3.410 | 3.470 | 200,224 | +0.06(+1.76%) |
Feb 21, 2014 | 3.480 | 3.490 | 3.400 | 3.410 | 176,695 | +0.01(+0.29%) |
Feb 20, 2014 | 3.430 | 3.450 | 3.280 | 3.400 | 148,654 | +0.10(+3.03%) |
Feb 19, 2014 | 3.490 | 3.500 | 3.260 | 3.300 | 234,434 | -0.19(-5.44%) |
Feb 18, 2014 | 3.480 | 3.560 | 3.450 | 3.490 | 377,051 | +0.05(+1.45%) |
Feb 14, 2014 | 3.440 | 3.440 | 3.440 | 0 | +0.30(+9.55%) | |
Feb 13, 2014 | 3.100 | 3.160 | 3.090 | 3.140 | 142,252 | +0.01(+0.32%) |
Feb 12, 2014 | 3.120 | 3.210 | 3.110 | 3.130 | 142,966 | -0.01(-0.32%) |
Feb 11, 2014 | 3.130 | 3.150 | 3.090 | 3.140 | 365,211 | +0.05(+1.62%) |
Feb 10, 2014 | 3.040 | 3.150 | 3.040 | 3.090 | 358,689 | +0.07(+2.32%) |
Feb 07, 2014 | 3.020 | 3.050 | 3.000 | 3.020 | 103,075 | +0.03(+1.00%) |
Feb 06, 2014 | 2.930 | 3.040 | 2.920 | 2.990 | 59,467 | +0.06(+2.05%) |
Feb 05, 2014 | 2.880 | 2.990 | 2.880 | 2.930 | 104,555 | +0.03(+1.03%) |
Feb 04, 2014 | 2.930 | 2.960 | 2.900 | 2.900 | 129,492 | -0.04(-1.36%) |