Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.529 | 3.538 | 3.521 | 3.538 | 862,207 | +0.01(+0.25%) |
Apr 29, 2014 | 3.512 | 3.529 | 3.512 | 3.529 | 640,443 | +0.02(+0.62%) |
Apr 28, 2014 | 3.512 | 3.521 | 3.486 | 3.508 | 897,579 | +0.01(+0.25%) |
Apr 25, 2014 | 3.512 | 3.512 | 3.490 | 3.499 | 833,815 | -0.02(-0.50%) |
Apr 24, 2014 | 3.525 | 3.525 | 3.508 | 3.516 | 756,053 | +0.00(+0.00%) |
Apr 23, 2014 | 3.525 | 3.529 | 3.503 | 3.516 | 642,679 | -0.01(-0.25%) |
Apr 22, 2014 | 3.494 | 3.529 | 3.494 | 3.525 | 1,317,625 | +0.03(+0.88%) |
Apr 21, 2014 | 3.494 | 3.508 | 3.486 | 3.494 | 770,014 | -0.01(-0.25%) |
Apr 17, 2014 | 3.481 | 3.503 | 3.503 | 3.503 | 1,017,375 | +0.02(+0.50%) |
Apr 16, 2014 | 3.468 | 3.490 | 3.464 | 3.486 | 989,212 | +0.03(+0.76%) |
Apr 15, 2014 | 3.446 | 3.464 | 3.425 | 3.460 | 1,421,569 | +0.01(+0.38%) |
Apr 14, 2014 | 3.442 | 3.451 | 3.429 | 3.446 | 1,020,910 | +0.03(+0.77%) |
Apr 11, 2014 | 3.425 | 3.438 | 3.420 | 3.420 | 1,063,125 | -0.02(-0.63%) |
Apr 10, 2014 | 3.477 | 3.481 | 3.429 | 3.442 | 1,232,991 | -0.03(-1.01%) |
Apr 09, 2014 | 3.464 | 3.477 | 3.446 | 3.477 | 1,955,856 | +0.03(+0.89%) |
Apr 08, 2014 | 3.429 | 3.451 | 3.425 | 3.446 | 1,028,948 | +0.02(+0.51%) |
Apr 07, 2014 | 3.438 | 3.451 | 3.425 | 3.429 | 1,396,613 | -0.02(-0.63%) |
Apr 04, 2014 | 3.481 | 3.494 | 3.446 | 3.451 | 1,281,895 | -0.02(-0.63%) |
Apr 03, 2014 | 3.473 | 3.481 | 3.468 | 3.473 | 952,125 | +0.00(+0.00%) |
Apr 02, 2014 | 3.486 | 3.486 | 3.464 | 3.473 | 2,123,629 | -0.01(-0.25%) |
Apr 01, 2014 | 3.473 | 3.490 | 3.468 | 3.481 | 1,381,737 | +0.01(+0.38%) |
Mar 31, 2014 | 3.468 | 3.481 | 3.464 | 3.468 | 1,801,553 | +0.02(+0.63%) |
Mar 28, 2014 | 3.433 | 3.455 | 3.433 | 3.446 | 905,759 | +0.02(+0.51%) |
Mar 27, 2014 | 3.429 | 3.433 | 3.416 | 3.429 | 762,285 | +0.00(+0.13%) |
Mar 26, 2014 | 3.438 | 3.451 | 3.425 | 3.425 | 910,722 | -0.01(-0.38%) |
Mar 25, 2014 | 3.411 | 3.438 | 3.411 | 3.438 | 868,031 | +0.03(+0.90%) |
Mar 24, 2014 | 3.425 | 3.433 | 3.398 | 3.407 | 731,390 | -0.02(-0.64%) |
Mar 21, 2014 | 3.433 | 3.446 | 3.420 | 3.429 | 1,159,870 | +0.00(+0.13%) |
Mar 20, 2014 | 3.394 | 3.425 | 3.390 | 3.425 | 1,120,381 | +0.03(+0.77%) |
Mar 19, 2014 | 3.420 | 3.425 | 3.398 | 3.398 | 723,607 | -0.03(-0.77%) |
Mar 18, 2014 | 3.407 | 3.425 | 3.403 | 3.425 | 784,272 | +0.03(+0.77%) |
Mar 17, 2014 | 3.381 | 3.407 | 3.381 | 3.398 | 1,120,468 | +0.02(+0.52%) |
Mar 14, 2014 | 3.381 | 3.394 | 3.372 | 3.381 | 654,245 | -0.00(-0.13%) |
Mar 13, 2014 | 3.403 | 3.416 | 3.368 | 3.385 | 890,265 | -0.01(-0.39%) |
Mar 12, 2014 | 3.385 | 3.407 | 3.381 | 3.398 | 1,011,343 | +0.00(+0.13%) |
Mar 11, 2014 | 3.407 | 3.419 | 3.390 | 3.394 | 1,618,188 | -0.01(-0.38%) |
Mar 10, 2014 | 3.415 | 3.420 | 3.398 | 3.407 | 1,171,306 | -0.01(-0.25%) |
Mar 07, 2014 | 3.420 | 3.424 | 3.402 | 3.415 | 991,043 | +0.00(+0.00%) |
Mar 06, 2014 | 3.411 | 3.424 | 3.411 | 3.415 | 821,960 | +0.01(+0.25%) |
Mar 05, 2014 | 3.398 | 3.411 | 3.398 | 3.407 | 970,748 | +0.00(+0.13%) |
Mar 04, 2014 | 3.381 | 3.407 | 3.381 | 3.403 | 799,815 | +0.04(+1.15%) |
Mar 03, 2014 | 3.373 | 3.377 | 3.355 | 3.364 | 1,108,811 | -0.03(-0.76%) |
Feb 28, 2014 | 3.381 | 3.403 | 3.377 | 3.390 | 1,049,118 | +0.01(+0.25%) |
Feb 27, 2014 | 3.373 | 3.385 | 3.364 | 3.381 | 717,599 | +0.01(+0.25%) |
Feb 26, 2014 | 3.364 | 3.373 | 3.355 | 3.373 | 658,824 | +0.01(+0.26%) |
Feb 25, 2014 | 3.373 | 3.373 | 3.355 | 3.364 | 1,046,403 | -0.00(-0.13%) |
Feb 24, 2014 | 3.363 | 3.381 | 3.361 | 3.368 | 1,163,962 | +0.02(+0.51%) |
Feb 21, 2014 | 3.364 | 3.364 | 3.347 | 3.351 | 1,199,186 | +0.00(+0.00%) |
Feb 20, 2014 | 3.343 | 3.360 | 3.334 | 3.351 | 1,578,958 | +0.01(+0.39%) |
Feb 19, 2014 | 3.355 | 3.373 | 3.338 | 3.338 | 1,440,487 | -0.03(-0.89%) |
Feb 18, 2014 | 3.364 | 3.373 | 3.360 | 3.368 | 1,569,475 | +0.01(+0.38%) |
Feb 14, 2014 | 3.347 | 3.355 | 3.355 | 3.355 | 1,604,832 | +0.00(+0.13%) |
Feb 13, 2014 | 3.321 | 3.351 | 3.317 | 3.351 | 1,303,673 | +0.02(+0.64%) |
Feb 12, 2014 | 3.338 | 3.355 | 3.325 | 3.330 | 1,727,289 | -0.01(-0.39%) |
Feb 11, 2014 | 3.312 | 3.343 | 3.312 | 3.343 | 1,860,757 | +0.04(+1.17%) |
Feb 10, 2014 | 3.300 | 3.308 | 3.291 | 3.304 | 1,410,436 | -0.00(-0.13%) |
Feb 07, 2014 | 3.308 | 3.317 | 3.291 | 3.308 | 1,453,263 | +0.03(+0.78%) |
Feb 06, 2014 | 3.265 | 3.287 | 3.265 | 3.282 | 1,009,879 | +0.03(+0.79%) |
Feb 05, 2014 | 3.248 | 3.265 | 3.240 | 3.257 | 842,457 | -0.00(-0.13%) |
Feb 04, 2014 | 3.248 | 3.265 | 3.244 | 3.261 | 1,020,352 | +0.01(+0.40%) |