Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 3.176 | 3.269 | 3.176 | 3.254 | 17,898,468 | +0.07(+2.10%) |
Feb 28, 2014 | 3.221 | 3.221 | 3.171 | 3.187 | 102,146,792 | -0.03(-0.81%) |
Feb 27, 2014 | 3.202 | 3.225 | 3.187 | 3.213 | 14,427,907 | +0.01(+0.47%) |
Feb 26, 2014 | 3.210 | 3.243 | 3.180 | 3.198 | 17,660,636 | +0.00(+0.12%) |
Feb 25, 2014 | 3.225 | 3.239 | 3.154 | 3.195 | 71,621,080 | -0.21(-6.23%) |
Feb 24, 2014 | 3.362 | 3.429 | 3.333 | 3.407 | 6,119,324 | +0.07(+2.23%) |
Feb 21, 2014 | 3.333 | 3.355 | 3.321 | 3.333 | 3,488,706 | +0.01(+0.45%) |
Feb 20, 2014 | 3.321 | 3.344 | 3.306 | 3.318 | 5,559,795 | +0.01(+0.23%) |
Feb 19, 2014 | 3.366 | 3.373 | 3.299 | 3.310 | 6,483,414 | -0.06(-1.66%) |
Feb 18, 2014 | 3.373 | 3.400 | 3.362 | 3.366 | 5,861,457 | +0.01(+0.33%) |
Feb 14, 2014 | 3.336 | 3.355 | 3.355 | 3.355 | 7,437,407 | +0.02(+0.67%) |
Feb 13, 2014 | 3.277 | 3.355 | 3.262 | 3.333 | 7,236,227 | +0.04(+1.13%) |
Feb 12, 2014 | 3.236 | 3.303 | 3.221 | 3.295 | 10,681,380 | +0.08(+2.43%) |
Feb 11, 2014 | 3.131 | 3.239 | 3.124 | 3.217 | 7,220,851 | +0.09(+2.86%) |
Feb 10, 2014 | 3.105 | 3.131 | 3.090 | 3.128 | 3,789,938 | +0.01(+0.36%) |
Feb 07, 2014 | 3.124 | 3.131 | 3.098 | 3.117 | 3,246,609 | +0.00(+0.12%) |
Feb 06, 2014 | 3.094 | 3.165 | 3.087 | 3.113 | 3,904,215 | +0.06(+1.83%) |
Feb 05, 2014 | 3.064 | 3.079 | 3.025 | 3.057 | 4,246,318 | -0.00(-0.12%) |
Feb 04, 2014 | 3.057 | 3.083 | 3.035 | 3.061 | 5,257,964 | +0.03(+0.98%) |