Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.855 | 3.883 | 3.855 | 3.880 | 546,634 | +0.01(+0.36%) |
May 29, 2014 | 3.873 | 3.876 | 3.855 | 3.866 | 577,277 | -0.01(-0.18%) |
May 28, 2014 | 3.852 | 3.873 | 3.837 | 3.873 | 696,014 | +0.04(+1.01%) |
May 27, 2014 | 3.841 | 3.862 | 3.830 | 3.834 | 718,768 | -0.01(-0.18%) |
May 23, 2014 | 3.823 | 3.841 | 3.841 | 3.841 | 620,911 | +0.02(+0.51%) |
May 22, 2014 | 3.809 | 3.827 | 3.809 | 3.822 | 311,830 | +0.01(+0.14%) |
May 21, 2014 | 3.816 | 3.830 | 3.809 | 3.816 | 470,330 | +0.00(+0.09%) |
May 20, 2014 | 3.816 | 3.820 | 3.802 | 3.813 | 413,959 | -0.01(-0.18%) |
May 19, 2014 | 3.809 | 3.820 | 3.802 | 3.820 | 675,180 | +0.02(+0.42%) |
May 16, 2014 | 3.806 | 3.813 | 3.799 | 3.804 | 414,544 | +0.01(+0.23%) |
May 15, 2014 | 3.809 | 3.809 | 3.788 | 3.795 | 571,957 | -0.01(-0.37%) |
May 14, 2014 | 3.778 | 3.816 | 3.778 | 3.809 | 1,067,697 | +0.02(+0.46%) |
May 13, 2014 | 3.788 | 3.792 | 3.764 | 3.792 | 589,908 | +0.00(+0.09%) |
May 12, 2014 | 3.792 | 3.792 | 3.781 | 3.788 | 419,654 | +0.00(+0.00%) |
May 09, 2014 | 3.778 | 3.792 | 3.771 | 3.788 | 377,523 | +0.02(+0.65%) |
May 08, 2014 | 3.771 | 3.785 | 3.764 | 3.764 | 409,983 | -0.00(-0.00%) |
May 07, 2014 | 3.753 | 3.764 | 3.750 | 3.764 | 578,855 | +0.02(+0.47%) |
May 06, 2014 | 3.736 | 3.750 | 3.729 | 3.746 | 745,149 | +0.02(+0.47%) |
May 05, 2014 | 3.725 | 3.732 | 3.722 | 3.729 | 819,612 | +0.01(+0.38%) |
May 02, 2014 | 3.708 | 3.725 | 3.704 | 3.715 | 895,827 | +0.01(+0.28%) |
May 01, 2014 | 3.739 | 3.739 | 3.704 | 3.704 | 836,802 | -0.02(-0.66%) |
Apr 30, 2014 | 3.732 | 3.732 | 3.715 | 3.729 | 494,517 | +0.00(+0.09%) |
Apr 29, 2014 | 3.718 | 3.729 | 3.697 | 3.725 | 871,571 | +0.01(+0.38%) |
Apr 28, 2014 | 3.711 | 3.715 | 3.701 | 3.711 | 528,021 | +0.02(+0.47%) |
Apr 25, 2014 | 3.690 | 3.711 | 3.687 | 3.694 | 866,558 | +0.01(+0.19%) |
Apr 24, 2014 | 3.669 | 3.687 | 3.669 | 3.687 | 597,808 | +0.02(+0.57%) |
Apr 23, 2014 | 3.645 | 3.673 | 3.645 | 3.666 | 1,086,210 | +0.02(+0.58%) |
Apr 22, 2014 | 3.645 | 3.648 | 3.638 | 3.645 | 727,693 | +0.00(+0.10%) |
Apr 21, 2014 | 3.631 | 3.644 | 3.620 | 3.641 | 990,113 | +0.02(+0.48%) |
Apr 17, 2014 | 3.634 | 3.624 | 3.624 | 3.624 | 415,512 | -0.01(-0.19%) |
Apr 16, 2014 | 3.627 | 3.631 | 3.610 | 3.631 | 484,856 | +0.00(+0.10%) |
Apr 15, 2014 | 3.624 | 3.627 | 3.610 | 3.627 | 387,193 | +0.01(+0.29%) |
Apr 14, 2014 | 3.631 | 3.631 | 3.610 | 3.617 | 501,170 | -0.01(-0.38%) |
Apr 11, 2014 | 3.620 | 3.638 | 3.620 | 3.631 | 635,679 | +0.01(+0.19%) |
Apr 10, 2014 | 3.610 | 3.631 | 3.610 | 3.624 | 714,277 | +0.01(+0.39%) |
Apr 09, 2014 | 3.617 | 3.631 | 3.610 | 3.610 | 598,604 | +0.00(+0.10%) |
Apr 08, 2014 | 3.592 | 3.613 | 3.589 | 3.606 | 667,354 | +0.01(+0.39%) |
Apr 07, 2014 | 3.579 | 3.596 | 3.575 | 3.592 | 576,626 | +0.01(+0.39%) |
Apr 04, 2014 | 3.592 | 3.606 | 3.568 | 3.579 | 543,355 | +0.01(+0.39%) |
Apr 03, 2014 | 3.589 | 3.589 | 3.561 | 3.565 | 618,367 | -0.02(-0.48%) |
Apr 02, 2014 | 3.579 | 3.582 | 3.565 | 3.582 | 698,284 | +0.00(+0.00%) |
Apr 01, 2014 | 3.631 | 3.631 | 3.575 | 3.582 | 686,930 | -0.02(-0.67%) |
Mar 31, 2014 | 3.617 | 3.620 | 3.582 | 3.606 | 767,049 | -0.01(-0.19%) |
Mar 28, 2014 | 3.582 | 3.624 | 3.582 | 3.613 | 753,054 | +0.01(+0.39%) |
Mar 27, 2014 | 3.572 | 3.606 | 3.565 | 3.599 | 417,011 | +0.03(+0.97%) |
Mar 26, 2014 | 3.568 | 3.575 | 3.558 | 3.565 | 438,836 | +0.01(+0.19%) |
Mar 25, 2014 | 3.572 | 3.572 | 3.544 | 3.558 | 448,258 | +0.00(+0.10%) |
Mar 24, 2014 | 3.554 | 3.572 | 3.547 | 3.554 | 376,306 | +0.00(+0.00%) |
Mar 21, 2014 | 3.568 | 3.568 | 3.537 | 3.554 | 598,402 | +0.00(+0.00%) |
Mar 20, 2014 | 3.582 | 3.582 | 3.547 | 3.554 | 689,110 | -0.03(-0.77%) |
Mar 19, 2014 | 3.610 | 3.617 | 3.579 | 3.582 | 558,758 | -0.02(-0.67%) |
Mar 18, 2014 | 3.603 | 3.620 | 3.596 | 3.606 | 462,008 | +0.01(+0.29%) |
Mar 17, 2014 | 3.606 | 3.613 | 3.586 | 3.596 | 511,445 | -0.00(-0.10%) |
Mar 14, 2014 | 3.596 | 3.603 | 3.586 | 3.599 | 533,481 | +0.00(+0.10%) |
Mar 13, 2014 | 3.613 | 3.620 | 3.592 | 3.596 | 556,263 | -0.01(-0.38%) |
Mar 12, 2014 | 3.599 | 3.610 | 3.592 | 3.610 | 626,519 | +0.01(+0.39%) |
Mar 11, 2014 | 3.599 | 3.606 | 3.596 | 3.596 | 642,323 | +0.01(+0.19%) |
Mar 10, 2014 | 3.572 | 3.592 | 3.561 | 3.589 | 571,987 | +0.01(+0.38%) |
Mar 07, 2014 | 3.586 | 3.586 | 3.565 | 3.575 | 577,828 | -0.02(-0.57%) |
Mar 06, 2014 | 3.582 | 3.596 | 3.582 | 3.596 | 650,752 | +0.01(+0.29%) |
Mar 05, 2014 | 3.572 | 3.586 | 3.563 | 3.586 | 558,229 | +0.01(+0.19%) |
Mar 04, 2014 | 3.586 | 3.596 | 3.558 | 3.579 | 1,857,078 | -0.01(-0.19%) |