Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.443 | 3.462 | 3.443 | 3.458 | 1,222,731 | +0.01(+0.32%) |
May 29, 2014 | 3.447 | 3.454 | 3.443 | 3.447 | 898,010 | -0.00(-0.11%) |
May 28, 2014 | 3.436 | 3.454 | 3.436 | 3.451 | 1,528,167 | +0.01(+0.43%) |
May 27, 2014 | 3.447 | 3.451 | 3.432 | 3.436 | 1,186,453 | -0.01(-0.32%) |
May 23, 2014 | 3.451 | 3.447 | 3.447 | 3.447 | 823,586 | -0.01(-0.29%) |
May 22, 2014 | 3.447 | 3.458 | 3.443 | 3.457 | 654,280 | +0.02(+0.50%) |
May 21, 2014 | 3.443 | 3.451 | 3.436 | 3.440 | 1,299,784 | +0.00(+0.11%) |
May 20, 2014 | 3.436 | 3.440 | 3.427 | 3.436 | 720,593 | -0.00(-0.11%) |
May 19, 2014 | 3.429 | 3.440 | 3.421 | 3.440 | 1,462,742 | +0.00(+0.11%) |
May 16, 2014 | 3.447 | 3.451 | 3.436 | 3.436 | 908,663 | -0.01(-0.21%) |
May 15, 2014 | 3.454 | 3.458 | 3.436 | 3.443 | 1,253,149 | -0.01(-0.43%) |
May 14, 2014 | 3.462 | 3.465 | 3.454 | 3.458 | 748,100 | -0.01(-0.42%) |
May 13, 2014 | 3.454 | 3.473 | 3.443 | 3.473 | 1,443,169 | +0.02(+0.45%) |
May 12, 2014 | 3.450 | 3.461 | 3.442 | 3.457 | 956,501 | +0.01(+0.43%) |
May 09, 2014 | 3.442 | 3.448 | 3.439 | 3.442 | 822,638 | -0.00(-0.11%) |
May 08, 2014 | 3.446 | 3.453 | 3.442 | 3.446 | 736,605 | +0.00(+0.00%) |
May 07, 2014 | 3.446 | 3.446 | 3.439 | 3.446 | 733,743 | +0.00(+0.00%) |
May 06, 2014 | 3.435 | 3.446 | 3.435 | 3.446 | 669,533 | +0.01(+0.32%) |
May 05, 2014 | 3.435 | 3.446 | 3.431 | 3.435 | 1,279,777 | -0.00(-0.11%) |
May 02, 2014 | 3.442 | 3.450 | 3.435 | 3.439 | 1,016,623 | +0.00(+0.00%) |
May 01, 2014 | 3.439 | 3.450 | 3.435 | 3.439 | 1,061,498 | -0.01(-0.32%) |
Apr 30, 2014 | 3.446 | 3.450 | 3.435 | 3.450 | 980,948 | +0.01(+0.21%) |
Apr 29, 2014 | 3.442 | 3.443 | 3.431 | 3.442 | 775,792 | +0.00(+0.11%) |
Apr 28, 2014 | 3.461 | 3.461 | 3.439 | 3.439 | 981,622 | -0.02(-0.53%) |
Apr 25, 2014 | 3.450 | 3.457 | 3.442 | 3.457 | 544,239 | +0.01(+0.21%) |
Apr 24, 2014 | 3.450 | 3.457 | 3.442 | 3.450 | 1,248,517 | -0.01(-0.42%) |
Apr 23, 2014 | 3.446 | 3.468 | 3.442 | 3.464 | 1,066,861 | +0.02(+0.64%) |
Apr 22, 2014 | 3.439 | 3.453 | 3.435 | 3.442 | 887,269 | +0.01(+0.21%) |
Apr 21, 2014 | 3.446 | 3.446 | 3.428 | 3.435 | 1,325,045 | -0.01(-0.32%) |
Apr 17, 2014 | 3.439 | 3.446 | 3.446 | 3.446 | 928,678 | -0.00(-0.11%) |
Apr 16, 2014 | 3.435 | 3.450 | 3.424 | 3.450 | 970,279 | +0.02(+0.64%) |
Apr 15, 2014 | 3.428 | 3.435 | 3.417 | 3.428 | 947,558 | +0.00(+0.11%) |
Apr 14, 2014 | 3.453 | 3.453 | 3.420 | 3.424 | 1,181,142 | -0.03(-0.85%) |
Apr 11, 2014 | 3.446 | 3.461 | 3.428 | 3.453 | 1,224,911 | +0.00(+0.13%) |
Apr 10, 2014 | 3.442 | 3.453 | 3.438 | 3.449 | 1,102,543 | +0.01(+0.42%) |
Apr 09, 2014 | 3.442 | 3.442 | 3.431 | 3.434 | 1,028,370 | -0.00(-0.11%) |
Apr 08, 2014 | 3.438 | 3.443 | 3.427 | 3.438 | 890,433 | -0.00(-0.11%) |
Apr 07, 2014 | 3.445 | 3.449 | 3.434 | 3.442 | 913,139 | -0.01(-0.42%) |
Apr 04, 2014 | 3.460 | 3.460 | 3.445 | 3.456 | 738,367 | +0.00(+0.00%) |
Apr 03, 2014 | 3.449 | 3.456 | 3.442 | 3.456 | 787,509 | +0.00(+0.11%) |
Apr 02, 2014 | 3.456 | 3.467 | 3.445 | 3.453 | 1,585,751 | -0.01(-0.42%) |
Apr 01, 2014 | 3.456 | 3.467 | 3.449 | 3.467 | 1,109,051 | +0.00(+0.11%) |
Mar 31, 2014 | 3.442 | 3.463 | 3.434 | 3.463 | 1,386,292 | +0.02(+0.64%) |
Mar 28, 2014 | 3.431 | 3.445 | 3.431 | 3.442 | 755,542 | +0.01(+0.21%) |
Mar 27, 2014 | 3.449 | 3.449 | 3.428 | 3.434 | 1,103,510 | -0.02(-0.63%) |
Mar 26, 2014 | 3.449 | 3.456 | 3.445 | 3.456 | 980,705 | +0.01(+0.32%) |
Mar 25, 2014 | 3.445 | 3.453 | 3.445 | 3.445 | 815,730 | -0.00(-0.11%) |
Mar 24, 2014 | 3.453 | 3.460 | 3.445 | 3.449 | 1,031,975 | -0.01(-0.32%) |
Mar 21, 2014 | 3.449 | 3.460 | 3.449 | 3.460 | 840,926 | +0.02(+0.64%) |
Mar 20, 2014 | 3.449 | 3.456 | 3.434 | 3.438 | 1,187,678 | -0.02(-0.53%) |
Mar 19, 2014 | 3.453 | 3.467 | 3.453 | 3.456 | 932,225 | +0.01(+0.21%) |
Mar 18, 2014 | 3.474 | 3.474 | 3.449 | 3.449 | 1,467,346 | -0.02(-0.63%) |
Mar 17, 2014 | 3.456 | 3.474 | 3.453 | 3.471 | 1,220,207 | +0.01(+0.32%) |
Mar 14, 2014 | 3.460 | 3.463 | 3.449 | 3.460 | 694,573 | +0.00(+0.00%) |
Mar 13, 2014 | 3.460 | 3.463 | 3.453 | 3.460 | 583,675 | +0.01(+0.21%) |
Mar 12, 2014 | 3.460 | 3.467 | 3.449 | 3.453 | 1,019,251 | +0.00(+0.03%) |
Mar 11, 2014 | 3.459 | 3.466 | 3.452 | 3.452 | 904,762 | -0.02(-0.63%) |
Mar 10, 2014 | 3.455 | 3.473 | 3.452 | 3.473 | 667,898 | +0.02(+0.63%) |
Mar 07, 2014 | 3.466 | 3.466 | 3.452 | 3.452 | 742,101 | -0.03(-0.73%) |
Mar 06, 2014 | 3.462 | 3.477 | 3.462 | 3.477 | 1,012,451 | +0.01(+0.21%) |
Mar 05, 2014 | 3.473 | 3.477 | 3.455 | 3.470 | 1,106,044 | +0.00(+0.00%) |
Mar 04, 2014 | 3.466 | 3.477 | 3.459 | 3.470 | 1,121,887 | +0.01(+0.21%) |