Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.154 | 3.154 | 3.139 | 3.153 | 128,136 | +0.00(+0.10%) |
Apr 29, 2014 | 3.139 | 3.158 | 3.139 | 3.150 | 102,261 | +0.01(+0.36%) |
Apr 28, 2014 | 3.166 | 3.169 | 3.128 | 3.139 | 116,710 | -0.01(-0.24%) |
Apr 25, 2014 | 3.154 | 3.162 | 3.143 | 3.147 | 83,702 | -0.01(-0.24%) |
Apr 24, 2014 | 3.166 | 3.169 | 3.147 | 3.154 | 83,789 | +0.00(+0.12%) |
Apr 23, 2014 | 3.135 | 3.158 | 3.135 | 3.150 | 178,660 | +0.01(+0.36%) |
Apr 22, 2014 | 3.135 | 3.147 | 3.135 | 3.139 | 244,172 | +0.01(+0.42%) |
Apr 21, 2014 | 3.120 | 3.128 | 3.113 | 3.126 | 127,332 | +0.01(+0.18%) |
Apr 17, 2014 | 3.128 | 3.120 | 3.120 | 3.120 | 177,259 | -0.00(-0.12%) |
Apr 16, 2014 | 3.120 | 3.128 | 3.109 | 3.124 | 126,369 | +0.02(+0.73%) |
Apr 15, 2014 | 3.124 | 3.124 | 3.098 | 3.101 | 120,825 | -0.02(-0.48%) |
Apr 14, 2014 | 3.109 | 3.117 | 3.101 | 3.117 | 59,525 | +0.02(+0.61%) |
Apr 11, 2014 | 3.094 | 3.098 | 3.088 | 3.098 | 107,709 | +0.00(+0.00%) |
Apr 10, 2014 | 3.120 | 3.132 | 3.090 | 3.098 | 354,689 | -0.01(-0.36%) |
Apr 09, 2014 | 3.113 | 3.120 | 3.105 | 3.109 | 150,280 | +0.02(+0.49%) |
Apr 08, 2014 | 3.086 | 3.101 | 3.083 | 3.094 | 180,749 | +0.02(+0.61%) |
Apr 07, 2014 | 3.105 | 3.105 | 3.075 | 3.075 | 94,550 | -0.03(-0.85%) |
Apr 04, 2014 | 3.154 | 3.154 | 3.090 | 3.101 | 190,270 | -0.00(-0.12%) |
Apr 03, 2014 | 3.135 | 3.150 | 3.105 | 3.105 | 136,200 | -0.02(-0.60%) |
Apr 02, 2014 | 3.132 | 3.135 | 3.124 | 3.124 | 88,887 | -0.01(-0.24%) |
Apr 01, 2014 | 3.143 | 3.143 | 3.128 | 3.132 | 139,677 | +0.02(+0.48%) |
Mar 31, 2014 | 3.117 | 3.132 | 3.113 | 3.117 | 155,691 | +0.00(+0.12%) |
Mar 28, 2014 | 3.117 | 3.132 | 3.105 | 3.113 | 124,591 | +0.01(+0.24%) |
Mar 27, 2014 | 3.124 | 3.124 | 3.098 | 3.105 | 81,937 | -0.01(-0.36%) |
Mar 26, 2014 | 3.132 | 3.139 | 3.113 | 3.117 | 175,768 | +0.00(+0.00%) |
Mar 25, 2014 | 3.083 | 3.124 | 3.079 | 3.117 | 152,414 | +0.04(+1.22%) |
Mar 24, 2014 | 3.083 | 3.101 | 3.071 | 3.079 | 115,038 | -0.01(-0.37%) |
Mar 21, 2014 | 3.094 | 3.113 | 3.083 | 3.090 | 74,626 | +0.00(+0.11%) |
Mar 20, 2014 | 3.101 | 3.124 | 3.086 | 3.087 | 133,759 | -0.01(-0.48%) |
Mar 19, 2014 | 3.117 | 3.135 | 3.098 | 3.101 | 146,019 | -0.00(-0.12%) |
Mar 18, 2014 | 3.132 | 3.135 | 3.105 | 3.105 | 123,938 | -0.02(-0.48%) |
Mar 17, 2014 | 3.143 | 3.143 | 3.071 | 3.120 | 173,725 | +0.03(+0.98%) |
Mar 14, 2014 | 3.094 | 3.094 | 3.079 | 3.090 | 162,249 | +0.01(+0.24%) |
Mar 13, 2014 | 3.090 | 3.094 | 3.068 | 3.083 | 123,310 | -0.00(-0.00%) |
Mar 12, 2014 | 3.075 | 3.083 | 3.061 | 3.083 | 54,174 | +0.02(+0.60%) |
Mar 11, 2014 | 3.086 | 3.098 | 3.064 | 3.064 | 104,112 | -0.01(-0.24%) |
Mar 10, 2014 | 3.068 | 3.086 | 3.068 | 3.072 | 120,774 | +0.01(+0.24%) |
Mar 07, 2014 | 3.098 | 3.098 | 3.061 | 3.064 | 98,051 | -0.02(-0.60%) |
Mar 06, 2014 | 3.090 | 3.094 | 3.079 | 3.083 | 78,282 | +0.01(+0.24%) |
Mar 05, 2014 | 3.090 | 3.090 | 3.072 | 3.076 | 91,901 | -0.01(-0.24%) |
Mar 04, 2014 | 3.075 | 3.086 | 3.072 | 3.083 | 158,569 | +0.04(+1.46%) |
Mar 03, 2014 | 3.068 | 3.068 | 3.035 | 3.039 | 150,325 | -0.04(-1.32%) |
Feb 28, 2014 | 3.064 | 3.105 | 3.064 | 3.079 | 130,718 | +0.01(+0.48%) |
Feb 27, 2014 | 3.072 | 3.072 | 3.057 | 3.064 | 72,438 | +0.00(+0.00%) |
Feb 26, 2014 | 3.079 | 3.079 | 3.061 | 3.064 | 78,163 | -0.01(-0.36%) |
Feb 25, 2014 | 3.079 | 3.079 | 3.061 | 3.075 | 50,090 | -0.00(-0.12%) |
Feb 24, 2014 | 3.068 | 3.094 | 3.068 | 3.079 | 118,450 | +0.01(+0.36%) |
Feb 21, 2014 | 3.068 | 3.068 | 3.064 | 3.068 | 55,470 | +0.00(+0.12%) |
Feb 20, 2014 | 3.061 | 3.068 | 3.053 | 3.064 | 91,996 | +0.01(+0.48%) |
Feb 19, 2014 | 3.064 | 3.075 | 3.050 | 3.050 | 106,683 | -0.01(-0.36%) |
Feb 18, 2014 | 3.061 | 3.075 | 3.061 | 3.061 | 65,797 | +0.00(+0.12%) |
Feb 14, 2014 | 3.042 | 3.057 | 3.057 | 3.057 | 50,440 | +0.01(+0.36%) |
Feb 13, 2014 | 3.042 | 3.053 | 3.031 | 3.046 | 72,471 | -0.00(-0.12%) |
Feb 12, 2014 | 3.042 | 3.050 | 3.036 | 3.050 | 78,019 | +0.01(+0.24%) |
Feb 11, 2014 | 3.020 | 3.042 | 3.020 | 3.042 | 73,244 | +0.03(+1.15%) |
Feb 10, 2014 | 3.009 | 3.016 | 2.998 | 3.008 | 58,632 | -0.00(-0.05%) |
Feb 07, 2014 | 2.991 | 3.009 | 2.987 | 3.009 | 78,000 | +0.03(+1.12%) |
Feb 06, 2014 | 2.957 | 2.987 | 2.957 | 2.976 | 234,972 | +0.02(+0.75%) |
Feb 05, 2014 | 2.950 | 2.954 | 2.935 | 2.954 | 110,336 | +0.01(+0.25%) |
Feb 04, 2014 | 2.939 | 2.954 | 2.932 | 2.946 | 140,568 | +0.02(+0.76%) |