Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.612 | 3.629 | 3.608 | 3.616 | 1,005,228 | +0.00(+0.00%) |
May 29, 2014 | 3.616 | 3.616 | 3.603 | 3.616 | 1,162,211 | +0.00(+0.12%) |
May 28, 2014 | 3.590 | 3.612 | 3.586 | 3.612 | 1,069,840 | +0.02(+0.61%) |
May 27, 2014 | 3.573 | 3.590 | 3.568 | 3.590 | 1,108,042 | +0.02(+0.61%) |
May 23, 2014 | 3.581 | 3.568 | 3.568 | 3.568 | 776,856 | -0.01(-0.24%) |
May 22, 2014 | 3.564 | 3.581 | 3.564 | 3.577 | 770,962 | +0.01(+0.37%) |
May 21, 2014 | 3.551 | 3.577 | 3.551 | 3.564 | 1,339,382 | +0.02(+0.49%) |
May 20, 2014 | 3.542 | 3.551 | 3.529 | 3.546 | 737,420 | -0.00(-0.12%) |
May 19, 2014 | 3.520 | 3.551 | 3.520 | 3.551 | 909,704 | +0.01(+0.37%) |
May 16, 2014 | 3.529 | 3.538 | 3.520 | 3.538 | 715,401 | +0.01(+0.37%) |
May 15, 2014 | 3.538 | 3.542 | 3.520 | 3.525 | 934,542 | -0.01(-0.37%) |
May 14, 2014 | 3.546 | 3.555 | 3.533 | 3.538 | 1,379,713 | -0.01(-0.25%) |
May 13, 2014 | 3.546 | 3.551 | 3.538 | 3.546 | 810,435 | +0.00(+0.00%) |
May 12, 2014 | 3.538 | 3.546 | 3.533 | 3.546 | 1,016,651 | +0.02(+0.50%) |
May 09, 2014 | 3.516 | 3.533 | 3.507 | 3.529 | 784,682 | +0.01(+0.25%) |
May 08, 2014 | 3.529 | 3.538 | 3.512 | 3.520 | 919,057 | -0.00(-0.12%) |
May 07, 2014 | 3.525 | 3.529 | 3.498 | 3.525 | 1,026,475 | +0.01(+0.37%) |
May 06, 2014 | 3.529 | 3.529 | 3.507 | 3.512 | 698,032 | -0.01(-0.37%) |
May 05, 2014 | 3.520 | 3.533 | 3.512 | 3.525 | 592,963 | +0.00(+0.12%) |
May 02, 2014 | 3.538 | 3.542 | 3.520 | 3.520 | 730,047 | -0.01(-0.25%) |
May 01, 2014 | 3.529 | 3.546 | 3.525 | 3.529 | 710,499 | -0.01(-0.25%) |
Apr 30, 2014 | 3.529 | 3.538 | 3.520 | 3.538 | 862,305 | +0.01(+0.25%) |
Apr 29, 2014 | 3.512 | 3.529 | 3.512 | 3.529 | 640,516 | +0.02(+0.62%) |
Apr 28, 2014 | 3.512 | 3.520 | 3.485 | 3.507 | 897,682 | +0.01(+0.25%) |
Apr 25, 2014 | 3.512 | 3.512 | 3.490 | 3.498 | 833,910 | -0.02(-0.50%) |
Apr 24, 2014 | 3.525 | 3.525 | 3.507 | 3.516 | 756,140 | +0.00(+0.00%) |
Apr 23, 2014 | 3.525 | 3.529 | 3.503 | 3.516 | 642,752 | -0.01(-0.25%) |
Apr 22, 2014 | 3.494 | 3.529 | 3.494 | 3.525 | 1,317,775 | +0.03(+0.88%) |
Apr 21, 2014 | 3.494 | 3.507 | 3.485 | 3.494 | 770,101 | -0.01(-0.25%) |
Apr 17, 2014 | 3.481 | 3.503 | 3.503 | 3.503 | 1,017,491 | +0.02(+0.50%) |
Apr 16, 2014 | 3.468 | 3.490 | 3.464 | 3.485 | 989,325 | +0.03(+0.76%) |
Apr 15, 2014 | 3.446 | 3.464 | 3.424 | 3.459 | 1,421,731 | +0.01(+0.38%) |
Apr 14, 2014 | 3.442 | 3.450 | 3.429 | 3.446 | 1,021,026 | +0.03(+0.77%) |
Apr 11, 2014 | 3.424 | 3.437 | 3.420 | 3.420 | 1,063,246 | -0.02(-0.63%) |
Apr 10, 2014 | 3.477 | 3.481 | 3.429 | 3.442 | 1,233,131 | -0.03(-1.01%) |
Apr 09, 2014 | 3.464 | 3.477 | 3.446 | 3.477 | 1,956,079 | +0.03(+0.89%) |
Apr 08, 2014 | 3.429 | 3.450 | 3.424 | 3.446 | 1,029,065 | +0.02(+0.51%) |
Apr 07, 2014 | 3.437 | 3.450 | 3.424 | 3.429 | 1,396,772 | -0.02(-0.63%) |
Apr 04, 2014 | 3.481 | 3.494 | 3.446 | 3.450 | 1,282,041 | -0.02(-0.63%) |
Apr 03, 2014 | 3.472 | 3.481 | 3.468 | 3.472 | 952,233 | +0.00(+0.00%) |
Apr 02, 2014 | 3.485 | 3.485 | 3.464 | 3.472 | 2,123,871 | -0.01(-0.25%) |
Apr 01, 2014 | 3.472 | 3.490 | 3.468 | 3.481 | 1,381,895 | +0.01(+0.38%) |
Mar 31, 2014 | 3.468 | 3.481 | 3.464 | 3.468 | 1,801,759 | +0.02(+0.63%) |
Mar 28, 2014 | 3.433 | 3.455 | 3.433 | 3.446 | 905,862 | +0.02(+0.51%) |
Mar 27, 2014 | 3.429 | 3.433 | 3.415 | 3.429 | 762,372 | +0.00(+0.13%) |
Mar 26, 2014 | 3.437 | 3.450 | 3.424 | 3.424 | 910,826 | -0.01(-0.38%) |
Mar 25, 2014 | 3.411 | 3.437 | 3.411 | 3.437 | 868,130 | +0.03(+0.90%) |
Mar 24, 2014 | 3.424 | 3.433 | 3.398 | 3.407 | 731,474 | -0.02(-0.64%) |
Mar 21, 2014 | 3.433 | 3.446 | 3.420 | 3.429 | 1,160,002 | +0.00(+0.13%) |
Mar 20, 2014 | 3.394 | 3.424 | 3.389 | 3.424 | 1,120,509 | +0.03(+0.77%) |
Mar 19, 2014 | 3.420 | 3.424 | 3.398 | 3.398 | 723,689 | -0.03(-0.77%) |
Mar 18, 2014 | 3.407 | 3.424 | 3.402 | 3.424 | 784,361 | +0.03(+0.77%) |
Mar 17, 2014 | 3.381 | 3.407 | 3.381 | 3.398 | 1,120,596 | +0.02(+0.52%) |
Mar 14, 2014 | 3.381 | 3.394 | 3.372 | 3.381 | 654,319 | -0.00(-0.13%) |
Mar 13, 2014 | 3.402 | 3.415 | 3.367 | 3.385 | 890,366 | -0.01(-0.39%) |
Mar 12, 2014 | 3.385 | 3.407 | 3.381 | 3.398 | 1,011,458 | +0.00(+0.13%) |
Mar 11, 2014 | 3.406 | 3.419 | 3.389 | 3.394 | 1,618,373 | -0.01(-0.38%) |
Mar 10, 2014 | 3.415 | 3.419 | 3.398 | 3.406 | 1,171,439 | -0.01(-0.25%) |
Mar 07, 2014 | 3.419 | 3.424 | 3.402 | 3.415 | 991,156 | +0.00(+0.00%) |
Mar 06, 2014 | 3.411 | 3.424 | 3.411 | 3.415 | 822,054 | +0.01(+0.25%) |
Mar 05, 2014 | 3.398 | 3.411 | 3.398 | 3.406 | 970,859 | +0.00(+0.13%) |
Mar 04, 2014 | 3.381 | 3.406 | 3.381 | 3.402 | 799,906 | +0.04(+1.15%) |