Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.203 | 3.207 | 3.169 | 3.195 | 11,610,254 | +0.01(+0.24%) |
May 29, 2014 | 3.203 | 3.218 | 3.180 | 3.188 | 4,599,067 | +0.00(+0.12%) |
May 28, 2014 | 3.188 | 3.203 | 3.142 | 3.184 | 7,290,441 | +0.02(+0.48%) |
May 27, 2014 | 3.184 | 3.203 | 3.150 | 3.169 | 6,382,421 | +0.01(+0.36%) |
May 23, 2014 | 3.131 | 3.157 | 3.157 | 3.157 | 5,499,060 | +0.03(+0.98%) |
May 22, 2014 | 3.127 | 3.142 | 3.110 | 3.127 | 3,260,578 | +0.01(+0.37%) |
May 21, 2014 | 3.123 | 3.138 | 3.096 | 3.115 | 9,846,844 | +0.04(+1.36%) |
May 20, 2014 | 3.142 | 3.154 | 3.039 | 3.073 | 10,846,179 | +0.00(+0.06%) |
May 19, 2014 | 3.028 | 3.073 | 3.012 | 3.072 | 9,654,662 | +0.04(+1.45%) |
May 16, 2014 | 3.005 | 3.028 | 2.997 | 3.028 | 4,495,393 | +0.02(+0.63%) |
May 15, 2014 | 3.012 | 3.016 | 2.997 | 3.009 | 4,455,599 | -0.02(-0.50%) |
May 14, 2014 | 3.028 | 3.043 | 3.009 | 3.024 | 5,223,926 | -0.01(-0.25%) |
May 13, 2014 | 3.047 | 3.051 | 3.020 | 3.031 | 4,051,710 | -0.02(-0.50%) |
May 12, 2014 | 3.001 | 3.054 | 3.001 | 3.047 | 3,966,136 | +0.03(+1.01%) |
May 09, 2014 | 3.012 | 3.031 | 2.986 | 3.016 | 5,883,616 | +0.00(+0.00%) |
May 08, 2014 | 3.043 | 3.054 | 3.012 | 3.016 | 4,946,316 | -0.02(-0.75%) |
May 07, 2014 | 3.035 | 3.051 | 3.020 | 3.039 | 6,257,009 | +0.01(+0.25%) |
May 06, 2014 | 3.066 | 3.081 | 3.031 | 3.031 | 7,636,633 | -0.04(-1.36%) |
May 05, 2014 | 3.070 | 3.085 | 3.039 | 3.073 | 5,576,333 | +0.04(+1.26%) |
May 02, 2014 | 3.054 | 3.070 | 3.024 | 3.035 | 4,925,197 | -0.02(-0.50%) |
May 01, 2014 | 3.070 | 3.085 | 3.031 | 3.051 | 5,892,281 | +0.00(+0.13%) |
Apr 30, 2014 | 3.024 | 3.058 | 3.012 | 3.047 | 9,927,407 | +0.02(+0.76%) |
Apr 29, 2014 | 3.043 | 3.051 | 3.020 | 3.024 | 6,196,283 | +0.00(+0.00%) |
Apr 28, 2014 | 3.058 | 3.073 | 3.005 | 3.024 | 10,235,266 | -0.03(-1.12%) |
Apr 25, 2014 | 3.085 | 3.092 | 3.058 | 3.058 | 4,535,758 | -0.03(-0.87%) |
Apr 24, 2014 | 3.123 | 3.123 | 3.062 | 3.085 | 5,160,918 | -0.00(-0.12%) |
Apr 23, 2014 | 3.100 | 3.115 | 3.089 | 3.089 | 4,120,397 | -0.01(-0.37%) |
Apr 22, 2014 | 3.104 | 3.112 | 3.081 | 3.100 | 3,875,265 | +0.00(+0.12%) |
Apr 21, 2014 | 3.115 | 3.127 | 3.089 | 3.096 | 3,490,058 | -0.01(-0.37%) |
Apr 17, 2014 | 3.108 | 3.108 | 3.108 | 3.108 | 4,092,104 | +0.00(+0.00%) |
Apr 16, 2014 | 3.138 | 3.142 | 3.072 | 3.108 | 11,922,027 | +0.03(+0.99%) |
Apr 15, 2014 | 3.092 | 3.131 | 3.056 | 3.077 | 6,849,719 | -0.02(-0.74%) |
Apr 14, 2014 | 3.108 | 3.119 | 3.081 | 3.100 | 4,506,897 | +0.03(+0.87%) |
Apr 11, 2014 | 3.089 | 3.096 | 3.073 | 3.073 | 6,922,726 | -0.02(-0.62%) |
Apr 10, 2014 | 3.146 | 3.150 | 3.092 | 3.092 | 6,294,143 | -0.05(-1.58%) |
Apr 09, 2014 | 3.142 | 3.163 | 3.127 | 3.142 | 5,067,813 | +0.00(+0.00%) |
Apr 08, 2014 | 3.169 | 3.169 | 3.119 | 3.142 | 7,101,628 | +0.02(+0.49%) |
Apr 07, 2014 | 3.169 | 3.176 | 3.127 | 3.127 | 10,887,540 | -0.04(-1.32%) |
Apr 04, 2014 | 3.176 | 3.192 | 3.154 | 3.169 | 5,080,505 | -0.02(-0.60%) |
Apr 03, 2014 | 3.203 | 3.209 | 3.169 | 3.188 | 4,032,592 | -0.01(-0.24%) |
Apr 02, 2014 | 3.199 | 3.213 | 3.186 | 3.195 | 4,353,231 | +0.01(+0.36%) |
Apr 01, 2014 | 3.169 | 3.192 | 3.162 | 3.184 | 3,879,450 | +0.02(+0.48%) |
Mar 31, 2014 | 3.176 | 3.199 | 3.150 | 3.169 | 6,393,831 | +0.02(+0.61%) |
Mar 28, 2014 | 3.154 | 3.180 | 3.146 | 3.150 | 4,199,654 | -0.01(-0.36%) |
Mar 27, 2014 | 3.146 | 3.176 | 3.138 | 3.161 | 5,118,688 | +0.01(+0.24%) |
Mar 26, 2014 | 3.195 | 3.222 | 3.146 | 3.154 | 7,635,285 | -0.02(-0.60%) |
Mar 25, 2014 | 3.165 | 3.184 | 3.154 | 3.173 | 5,883,676 | +0.02(+0.48%) |
Mar 24, 2014 | 3.134 | 3.173 | 3.127 | 3.157 | 7,391,062 | +0.02(+0.49%) |
Mar 21, 2014 | 3.173 | 3.176 | 3.096 | 3.142 | 19,330,400 | -0.02(-0.48%) |
Mar 20, 2014 | 3.188 | 3.199 | 3.157 | 3.157 | 8,976,257 | -0.02(-0.72%) |
Mar 19, 2014 | 3.184 | 3.207 | 3.154 | 3.180 | 11,116,157 | +0.02(+0.48%) |
Mar 18, 2014 | 3.165 | 3.176 | 3.146 | 3.165 | 7,600,413 | +0.01(+0.47%) |
Mar 17, 2014 | 3.180 | 3.202 | 3.146 | 3.150 | 7,298,687 | -0.01(-0.24%) |
Mar 14, 2014 | 3.161 | 3.180 | 3.146 | 3.158 | 4,833,514 | -0.00(-0.12%) |
Mar 13, 2014 | 3.206 | 3.210 | 3.161 | 3.161 | 7,774,219 | -0.02(-0.70%) |
Mar 12, 2014 | 3.172 | 3.206 | 3.172 | 3.184 | 7,624,361 | -0.00(-0.12%) |
Mar 11, 2014 | 3.213 | 3.232 | 3.184 | 3.187 | 4,941,078 | -0.03(-1.04%) |
Mar 10, 2014 | 3.198 | 3.228 | 3.182 | 3.221 | 5,186,585 | +0.02(+0.58%) |
Mar 07, 2014 | 3.251 | 3.254 | 3.197 | 3.202 | 8,841,969 | -0.03(-1.04%) |
Mar 06, 2014 | 3.225 | 3.258 | 3.221 | 3.236 | 7,128,822 | +0.01(+0.35%) |
Mar 05, 2014 | 3.221 | 3.254 | 3.206 | 3.225 | 9,530,538 | -0.00(-0.12%) |
Mar 04, 2014 | 3.258 | 3.284 | 3.221 | 3.228 | 16,157,922 | -0.03(-0.80%) |