Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.390 | 3.470 | 3.354 | 3.470 | 1,624 | +0.06(+1.76%) |
May 29, 2014 | 3.340 | 3.490 | 3.300 | 3.410 | 9,568 | +0.06(+1.79%) |
May 28, 2014 | 3.372 | 3.372 | 3.300 | 3.350 | 5,515 | -0.02(-0.59%) |
May 27, 2014 | 3.410 | 3.440 | 3.340 | 3.370 | 17,726 | +0.02(+0.60%) |
May 23, 2014 | 3.420 | 3.350 | 3.350 | 3.350 | 35,400 | -0.02(-0.59%) |
May 22, 2014 | 3.340 | 3.440 | 3.280 | 3.370 | 31,916 | +0.06(+1.81%) |
May 21, 2014 | 3.290 | 3.320 | 3.250 | 3.310 | 25,525 | +0.00(+0.00%) |
May 20, 2014 | 3.260 | 3.350 | 3.260 | 3.310 | 10,686 | +0.05(+1.56%) |
May 19, 2014 | 3.250 | 3.310 | 3.250 | 3.259 | 9,900 | -0.00(-0.03%) |
May 16, 2014 | 3.230 | 3.340 | 3.200 | 3.260 | 37,710 | +0.13(+4.19%) |
May 15, 2014 | 3.100 | 3.150 | 3.100 | 3.129 | 7,220 | -0.09(-2.83%) |
May 14, 2014 | 3.115 | 3.220 | 3.100 | 3.220 | 9,744 | +0.09(+2.88%) |
May 13, 2014 | 3.120 | 3.130 | 3.100 | 3.130 | 7,304 | -0.03(-0.95%) |
May 12, 2014 | 3.110 | 3.160 | 3.100 | 3.160 | 7,735 | +0.03(+0.96%) |
May 09, 2014 | 3.120 | 3.150 | 3.100 | 3.130 | 14,537 | -0.01(-0.32%) |
May 08, 2014 | 3.110 | 3.140 | 3.100 | 3.140 | 4,990 | +0.04(+1.29%) |
May 07, 2014 | 3.210 | 3.220 | 3.020 | 3.100 | 9,783 | -0.04(-1.27%) |
May 06, 2014 | 3.120 | 3.200 | 3.120 | 3.140 | 6,052 | +0.02(+0.64%) |
May 05, 2014 | 3.150 | 3.180 | 3.120 | 3.120 | 15,505 | -0.04(-1.27%) |
May 02, 2014 | 3.190 | 3.280 | 3.150 | 3.160 | 5,312 | -0.02(-0.59%) |
May 01, 2014 | 3.150 | 3.280 | 3.120 | 3.179 | 19,965 | -0.01(-0.43%) |
Apr 30, 2014 | 3.160 | 3.230 | 3.130 | 3.192 | 25,112 | -0.01(-0.23%) |
Apr 29, 2014 | 3.130 | 3.220 | 3.120 | 3.200 | 5,153 | +0.00(+0.00%) |
Apr 28, 2014 | 3.310 | 3.310 | 3.130 | 3.200 | 28,190 | -0.07(-2.01%) |
Apr 25, 2014 | 3.300 | 3.390 | 3.220 | 3.266 | 8,715 | -0.11(-3.38%) |
Apr 24, 2014 | 3.350 | 3.380 | 3.250 | 3.380 | 715 | +0.08(+2.42%) |
Apr 23, 2014 | 3.250 | 3.420 | 3.240 | 3.300 | 5,300 | +0.05(+1.54%) |
Apr 22, 2014 | 3.211 | 3.350 | 3.211 | 3.250 | 7,170 | -0.07(-2.11%) |
Apr 21, 2014 | 3.250 | 3.350 | 3.210 | 3.320 | 8,798 | +0.10(+3.10%) |
Apr 17, 2014 | 3.240 | 3.220 | 3.220 | 3.220 | 14,900 | +0.00(+0.00%) |
Apr 16, 2014 | 3.170 | 3.534 | 3.170 | 3.220 | 42,585 | +0.10(+3.21%) |
Apr 15, 2014 | 3.134 | 3.140 | 3.120 | 3.120 | 18,294 | +0.03(+0.97%) |
Apr 14, 2014 | 3.190 | 3.190 | 3.090 | 3.090 | 17,750 | -0.07(-2.22%) |
Apr 11, 2014 | 3.210 | 3.220 | 3.020 | 3.160 | 12,900 | -0.03(-0.94%) |
Apr 10, 2014 | 3.181 | 3.200 | 3.150 | 3.190 | 5,158 | +0.01(+0.31%) |
Apr 09, 2014 | 3.160 | 3.214 | 3.150 | 3.180 | 4,821 | +0.00(+0.00%) |
Apr 08, 2014 | 3.170 | 3.180 | 3.150 | 3.180 | 2,405 | -0.08(-2.45%) |
Apr 07, 2014 | 3.160 | 3.260 | 3.150 | 3.260 | 8,272 | +0.02(+0.62%) |
Apr 04, 2014 | 3.200 | 3.240 | 3.160 | 3.240 | 5,400 | +0.06(+1.89%) |
Apr 03, 2014 | 3.185 | 3.260 | 3.180 | 3.180 | 2,362 | -0.02(-0.63%) |
Apr 02, 2014 | 3.200 | 3.300 | 3.200 | 3.200 | 12,721 | +0.02(+0.63%) |
Apr 01, 2014 | 3.160 | 3.220 | 3.160 | 3.180 | 4,660 | +0.02(+0.63%) |
Mar 31, 2014 | 3.150 | 3.210 | 3.100 | 3.160 | 18,810 | +0.01(+0.32%) |
Mar 28, 2014 | 3.150 | 3.155 | 3.150 | 3.150 | 13,800 | +0.00(+0.00%) |
Mar 27, 2014 | 3.160 | 3.165 | 3.150 | 3.150 | 3,651 | -0.09(-2.78%) |
Mar 26, 2014 | 3.150 | 3.240 | 3.150 | 3.240 | 1,732 | +0.06(+1.89%) |
Mar 25, 2014 | 3.250 | 3.250 | 3.150 | 3.180 | 32,126 | -0.02(-0.52%) |
Mar 24, 2014 | 3.150 | 3.197 | 3.150 | 3.197 | 8,813 | +0.05(+1.48%) |
Mar 21, 2014 | 3.170 | 3.220 | 3.150 | 3.150 | 13,473 | -0.07(-2.17%) |
Mar 20, 2014 | 3.210 | 3.240 | 3.200 | 3.220 | 9,194 | -0.03(-0.92%) |
Mar 19, 2014 | 3.200 | 3.250 | 3.200 | 3.250 | 3,975 | +0.03(+0.93%) |
Mar 18, 2014 | 3.160 | 3.240 | 3.150 | 3.220 | 8,985 | +0.02(+0.63%) |
Mar 17, 2014 | 3.250 | 3.290 | 3.080 | 3.200 | 19,724 | -0.05(-1.54%) |
Mar 14, 2014 | 3.170 | 3.290 | 3.170 | 3.250 | 5,655 | +0.06(+1.88%) |
Mar 13, 2014 | 3.300 | 3.300 | 3.060 | 3.190 | 30,819 | -0.16(-4.85%) |
Mar 12, 2014 | 3.310 | 3.370 | 3.300 | 3.353 | 4,046 | +0.00(+0.07%) |
Mar 11, 2014 | 3.570 | 3.570 | 3.330 | 3.350 | 18,454 | -0.18(-5.10%) |
Mar 10, 2014 | 3.530 | 3.590 | 3.530 | 3.530 | 1,950 | -0.02(-0.56%) |
Mar 07, 2014 | 3.530 | 3.550 | 3.530 | 3.550 | 1,146 | +0.02(+0.57%) |
Mar 06, 2014 | 3.525 | 3.590 | 3.480 | 3.530 | 4,010 | +0.04(+1.15%) |
Mar 05, 2014 | 3.540 | 3.600 | 3.490 | 3.490 | 10,685 | -0.10(-2.79%) |
Mar 04, 2014 | 3.490 | 3.600 | 3.424 | 3.590 | 10,537 | +0.16(+4.66%) |