Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.286 | 3.331 | 3.270 | 3.309 | 5,579,200 | -0.01(-0.33%) |
Apr 29, 2014 | 3.388 | 3.424 | 3.297 | 3.320 | 10,182,723 | -0.02(-0.66%) |
Apr 28, 2014 | 3.297 | 3.342 | 3.264 | 3.342 | 6,587,516 | +0.01(+0.33%) |
Apr 25, 2014 | 3.342 | 3.347 | 3.292 | 3.331 | 5,782,740 | -0.02(-0.66%) |
Apr 24, 2014 | 3.380 | 3.390 | 3.295 | 3.353 | 6,588,949 | +0.02(+0.66%) |
Apr 23, 2014 | 3.336 | 3.353 | 3.275 | 3.331 | 6,249,452 | +0.00(+0.00%) |
Apr 22, 2014 | 3.369 | 3.391 | 3.309 | 3.331 | 7,208,377 | -0.06(-1.63%) |
Apr 21, 2014 | 3.402 | 3.408 | 3.303 | 3.386 | 7,311,735 | +0.01(+0.16%) |
Apr 17, 2014 | 3.259 | 3.380 | 3.380 | 3.380 | 14,486,825 | +0.13(+3.89%) |
Apr 16, 2014 | 3.303 | 3.314 | 3.215 | 3.253 | 15,907,525 | -0.01(-0.17%) |
Apr 15, 2014 | 3.331 | 3.331 | 3.182 | 3.259 | 17,057,272 | -0.08(-2.47%) |
Apr 14, 2014 | 3.380 | 3.405 | 3.314 | 3.342 | 14,908,256 | +0.01(+0.33%) |
Apr 11, 2014 | 3.375 | 3.386 | 3.314 | 3.331 | 17,297,164 | -0.06(-1.79%) |
Apr 10, 2014 | 3.416 | 3.430 | 3.358 | 3.391 | 10,383,200 | -0.01(-0.16%) |
Apr 09, 2014 | 3.468 | 3.474 | 3.380 | 3.397 | 10,311,934 | -0.09(-2.53%) |
Apr 08, 2014 | 3.507 | 3.551 | 3.446 | 3.485 | 16,416,279 | +0.06(+1.61%) |
Apr 07, 2014 | 3.441 | 3.487 | 3.402 | 3.430 | 12,716,896 | -0.01(-0.16%) |
Apr 04, 2014 | 3.545 | 3.551 | 3.424 | 3.435 | 14,699,684 | -0.02(-0.64%) |
Apr 03, 2014 | 3.512 | 3.512 | 3.430 | 3.457 | 6,958,222 | -0.04(-1.26%) |
Apr 02, 2014 | 3.419 | 3.518 | 3.380 | 3.501 | 11,747,082 | +0.07(+2.09%) |
Apr 01, 2014 | 3.556 | 3.589 | 3.413 | 3.430 | 13,388,629 | -0.10(-2.81%) |
Mar 31, 2014 | 3.534 | 3.540 | 3.507 | 3.529 | 9,497,722 | +0.01(+0.16%) |
Mar 28, 2014 | 3.540 | 3.589 | 3.501 | 3.523 | 9,961,998 | -0.01(-0.16%) |
Mar 27, 2014 | 3.446 | 3.556 | 3.446 | 3.529 | 17,506,942 | +0.15(+4.40%) |
Mar 26, 2014 | 3.463 | 3.501 | 3.375 | 3.380 | 7,671,899 | -0.08(-2.23%) |
Mar 25, 2014 | 3.463 | 3.501 | 3.435 | 3.457 | 7,062,754 | +0.03(+0.80%) |
Mar 24, 2014 | 3.468 | 3.496 | 3.380 | 3.430 | 10,612,370 | -0.01(-0.32%) |
Mar 21, 2014 | 3.353 | 3.496 | 3.347 | 3.441 | 11,658,370 | +0.08(+2.46%) |
Mar 20, 2014 | 3.347 | 3.402 | 3.275 | 3.358 | 11,379,409 | +0.01(+0.16%) |
Mar 19, 2014 | 3.342 | 3.424 | 3.309 | 3.353 | 10,790,454 | +0.00(+0.00%) |
Mar 18, 2014 | 3.264 | 3.369 | 3.248 | 3.353 | 9,192,692 | +0.05(+1.50%) |
Mar 17, 2014 | 3.347 | 3.408 | 3.275 | 3.303 | 5,905,058 | -0.02(-0.50%) |
Mar 14, 2014 | 3.270 | 3.413 | 3.264 | 3.320 | 11,172,205 | +0.07(+2.03%) |
Mar 13, 2014 | 3.331 | 3.331 | 3.226 | 3.253 | 12,961,988 | -0.01(-0.17%) |
Mar 12, 2014 | 3.209 | 3.289 | 3.198 | 3.259 | 6,695,111 | +0.06(+1.72%) |
Mar 11, 2014 | 3.270 | 3.275 | 3.176 | 3.204 | 8,499,810 | -0.01(-0.17%) |
Mar 10, 2014 | 3.264 | 3.264 | 3.132 | 3.209 | 12,998,903 | -0.10(-3.16%) |
Mar 07, 2014 | 3.364 | 3.380 | 3.281 | 3.314 | 18,694,822 | -0.13(-3.83%) |
Mar 06, 2014 | 3.402 | 3.529 | 3.402 | 3.446 | 14,165,295 | +0.02(+0.54%) |
Mar 05, 2014 | 3.417 | 3.493 | 3.389 | 3.428 | 9,256,441 | +0.01(+0.32%) |
Mar 04, 2014 | 3.373 | 3.433 | 3.296 | 3.417 | 7,121,503 | +0.08(+2.30%) |
Mar 03, 2014 | 3.345 | 3.406 | 3.318 | 3.340 | 7,887,932 | -0.09(-2.56%) |
Feb 28, 2014 | 3.477 | 3.507 | 3.378 | 3.428 | 10,327,266 | -0.09(-2.50%) |
Feb 27, 2014 | 3.488 | 3.540 | 3.441 | 3.515 | 10,381,901 | +0.03(+0.79%) |
Feb 26, 2014 | 3.515 | 3.526 | 3.430 | 3.488 | 7,202,606 | -0.03(-0.93%) |
Feb 25, 2014 | 3.565 | 3.598 | 3.510 | 3.521 | 10,373,057 | -0.04(-1.08%) |
Feb 24, 2014 | 3.460 | 3.652 | 3.460 | 3.559 | 15,568,991 | +0.04(+1.25%) |
Feb 21, 2014 | 3.532 | 3.576 | 3.460 | 3.515 | 9,603,510 | -0.03(-0.93%) |
Feb 20, 2014 | 3.548 | 3.691 | 3.499 | 3.548 | 18,274,832 | +0.08(+2.21%) |
Feb 19, 2014 | 3.433 | 3.554 | 3.417 | 3.471 | 18,143,702 | +0.01(+0.32%) |
Feb 18, 2014 | 3.641 | 3.652 | 3.394 | 3.460 | 18,397,952 | -0.32(-8.55%) |
Feb 14, 2014 | 3.740 | 3.784 | 3.784 | 3.784 | 6,712,764 | +0.00(+0.00%) |
Feb 13, 2014 | 3.630 | 3.789 | 3.625 | 3.784 | 9,676,535 | +0.13(+3.45%) |
Feb 12, 2014 | 3.751 | 3.777 | 3.630 | 3.658 | 16,170,956 | -0.10(-2.63%) |
Feb 11, 2014 | 3.696 | 3.822 | 3.696 | 3.757 | 11,119,922 | +0.03(+0.88%) |
Feb 10, 2014 | 3.905 | 3.905 | 3.718 | 3.724 | 8,890,498 | -0.19(-4.77%) |
Feb 07, 2014 | 3.905 | 3.932 | 3.828 | 3.910 | 8,004,943 | +0.08(+2.00%) |
Feb 06, 2014 | 3.740 | 3.850 | 3.735 | 3.833 | 7,938,765 | +0.12(+3.25%) |
Feb 05, 2014 | 3.735 | 3.751 | 3.658 | 3.713 | 6,729,129 | -0.02(-0.59%) |
Feb 04, 2014 | 3.729 | 3.757 | 3.691 | 3.735 | 6,256,987 | +0.04(+1.04%) |