Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.146 | 3.158 | 3.118 | 3.121 | 18,426,688 | -0.02(-0.60%) |
May 29, 2014 | 3.124 | 3.162 | 3.124 | 3.140 | 11,879,526 | +0.01(+0.30%) |
May 28, 2014 | 3.171 | 3.174 | 3.114 | 3.130 | 23,445,376 | -0.03(-0.99%) |
May 27, 2014 | 3.192 | 3.192 | 3.143 | 3.161 | 22,194,360 | +0.02(+0.79%) |
May 23, 2014 | 3.105 | 3.137 | 3.137 | 3.137 | 12,570,974 | +0.02(+0.55%) |
May 22, 2014 | 3.099 | 3.140 | 3.081 | 3.119 | 9,668,138 | +0.04(+1.26%) |
May 21, 2014 | 3.084 | 3.087 | 3.074 | 3.081 | 14,859,034 | +0.01(+0.20%) |
May 20, 2014 | 3.084 | 3.090 | 3.059 | 3.074 | 12,728,644 | -0.01(-0.20%) |
May 19, 2014 | 3.078 | 3.084 | 3.053 | 3.081 | 12,276,428 | +0.02(+0.51%) |
May 16, 2014 | 3.093 | 3.093 | 3.050 | 3.065 | 17,366,888 | -0.03(-0.90%) |
May 15, 2014 | 3.090 | 3.096 | 3.071 | 3.093 | 16,332,809 | +0.02(+0.61%) |
May 14, 2014 | 3.046 | 3.093 | 3.022 | 3.074 | 25,284,918 | +0.03(+0.92%) |
May 13, 2014 | 3.109 | 3.118 | 2.848 | 3.046 | 78,943,544 | -0.07(-2.39%) |
May 12, 2014 | 3.155 | 3.161 | 3.109 | 3.121 | 34,807,428 | -0.03(-0.89%) |
May 09, 2014 | 3.161 | 3.174 | 3.133 | 3.149 | 22,378,842 | +0.00(+0.00%) |
May 08, 2014 | 3.199 | 3.199 | 3.127 | 3.149 | 44,564,640 | -0.02(-0.59%) |
May 07, 2014 | 3.329 | 3.338 | 3.158 | 3.168 | 70,018,928 | -0.17(-5.03%) |
May 06, 2014 | 3.357 | 3.363 | 3.332 | 3.335 | 16,924,764 | -0.02(-0.65%) |
May 05, 2014 | 3.348 | 3.363 | 3.341 | 3.357 | 7,760,827 | +0.01(+0.19%) |
May 02, 2014 | 3.369 | 3.369 | 3.348 | 3.351 | 8,241,863 | -0.00(-0.09%) |
May 01, 2014 | 3.360 | 3.366 | 3.345 | 3.354 | 10,708,287 | -0.00(-0.09%) |
Apr 30, 2014 | 3.357 | 3.366 | 3.345 | 3.357 | 13,172,864 | +0.01(+0.28%) |
Apr 29, 2014 | 3.363 | 3.366 | 3.345 | 3.348 | 10,673,539 | +0.00(+0.00%) |
Apr 28, 2014 | 3.385 | 3.385 | 3.345 | 3.348 | 15,269,359 | -0.02(-0.46%) |
Apr 25, 2014 | 3.378 | 3.378 | 3.351 | 3.363 | 14,136,987 | -0.02(-0.45%) |
Apr 24, 2014 | 3.394 | 3.397 | 3.369 | 3.378 | 11,884,508 | +0.01(+0.18%) |
Apr 23, 2014 | 3.378 | 3.388 | 3.372 | 3.372 | 13,462,342 | -0.00(-0.09%) |
Apr 22, 2014 | 3.366 | 3.375 | 3.354 | 3.375 | 14,727,019 | +0.02(+0.60%) |
Apr 21, 2014 | 3.357 | 3.360 | 3.348 | 3.355 | 10,116,157 | +0.01(+0.23%) |
Apr 17, 2014 | 3.351 | 3.348 | 3.348 | 3.348 | 9,590,614 | +0.01(+0.18%) |
Apr 16, 2014 | 3.345 | 3.345 | 3.335 | 3.342 | 8,340,538 | +0.01(+0.18%) |
Apr 15, 2014 | 3.348 | 3.348 | 3.323 | 3.335 | 9,088,338 | +0.00(+0.09%) |
Apr 14, 2014 | 3.339 | 3.348 | 3.320 | 3.332 | 10,437,221 | +0.02(+0.46%) |
Apr 11, 2014 | 3.305 | 3.332 | 3.305 | 3.317 | 10,139,868 | +0.01(+0.19%) |
Apr 10, 2014 | 3.354 | 3.357 | 3.311 | 3.311 | 16,046,473 | -0.02(-0.46%) |
Apr 09, 2014 | 3.326 | 3.332 | 3.320 | 3.326 | 8,399,999 | +0.02(+0.46%) |
Apr 08, 2014 | 3.305 | 3.329 | 3.286 | 3.311 | 15,402,207 | -0.00(-0.09%) |
Apr 07, 2014 | 3.320 | 3.326 | 3.311 | 3.314 | 12,378,277 | -0.02(-0.46%) |
Apr 04, 2014 | 3.348 | 3.351 | 3.323 | 3.329 | 12,420,910 | -0.02(-0.46%) |
Apr 03, 2014 | 3.366 | 3.366 | 3.329 | 3.345 | 13,091,638 | -0.01(-0.37%) |
Apr 02, 2014 | 3.335 | 3.369 | 3.326 | 3.357 | 17,223,504 | +0.03(+1.02%) |
Apr 01, 2014 | 3.320 | 3.329 | 3.305 | 3.323 | 10,854,881 | +0.00(+0.09%) |
Mar 31, 2014 | 3.320 | 3.326 | 3.305 | 3.320 | 11,176,020 | +0.01(+0.28%) |
Mar 28, 2014 | 3.314 | 3.323 | 3.305 | 3.311 | 9,327,038 | +0.00(+0.00%) |
Mar 27, 2014 | 3.320 | 3.326 | 3.305 | 3.311 | 8,993,132 | +0.01(+0.28%) |
Mar 26, 2014 | 3.335 | 3.337 | 3.298 | 3.302 | 12,811,228 | -0.02(-0.64%) |
Mar 25, 2014 | 3.338 | 3.338 | 3.314 | 3.323 | 9,703,595 | +0.01(+0.18%) |
Mar 24, 2014 | 3.332 | 3.332 | 3.311 | 3.317 | 12,274,926 | -0.01(-0.18%) |
Mar 21, 2014 | 3.314 | 3.329 | 3.289 | 3.323 | 24,444,936 | +0.02(+0.55%) |
Mar 20, 2014 | 3.292 | 3.308 | 3.274 | 3.305 | 11,614,052 | +0.02(+0.65%) |
Mar 19, 2014 | 3.286 | 3.286 | 3.268 | 3.283 | 10,043,253 | +0.00(+0.00%) |
Mar 18, 2014 | 3.292 | 3.295 | 3.271 | 3.283 | 10,078,549 | -0.00(-0.09%) |
Mar 17, 2014 | 3.292 | 3.308 | 3.265 | 3.286 | 13,952,345 | -0.01(-0.18%) |
Mar 14, 2014 | 3.283 | 3.298 | 3.271 | 3.292 | 9,646,521 | +0.00(+0.09%) |
Mar 13, 2014 | 3.302 | 3.308 | 3.277 | 3.289 | 14,076,527 | +0.00(+0.00%) |
Mar 12, 2014 | 3.289 | 3.302 | 3.277 | 3.289 | 11,349,927 | +0.01(+0.19%) |
Mar 11, 2014 | 3.317 | 3.317 | 3.277 | 3.283 | 11,362,590 | -0.02(-0.55%) |
Mar 10, 2014 | 3.289 | 3.302 | 3.271 | 3.302 | 11,695,656 | +0.02(+0.56%) |
Mar 07, 2014 | 3.311 | 3.314 | 3.277 | 3.283 | 16,874,876 | -0.02(-0.55%) |
Mar 06, 2014 | 3.323 | 3.326 | 3.298 | 3.302 | 17,642,058 | +0.00(+0.09%) |
Mar 05, 2014 | 3.320 | 3.332 | 3.292 | 3.298 | 22,081,594 | -0.02(-0.46%) |
Mar 04, 2014 | 3.362 | 3.371 | 3.308 | 3.314 | 34,609,160 | -0.04(-1.09%) |