Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.817 | 3.845 | 3.817 | 3.841 | 552,081 | +0.01(+0.36%) |
May 29, 2014 | 3.834 | 3.838 | 3.817 | 3.828 | 583,029 | -0.01(-0.18%) |
May 28, 2014 | 3.814 | 3.834 | 3.800 | 3.834 | 702,949 | +0.04(+1.01%) |
May 27, 2014 | 3.803 | 3.824 | 3.793 | 3.796 | 725,930 | -0.01(-0.18%) |
May 23, 2014 | 3.786 | 3.803 | 3.803 | 3.803 | 627,098 | +0.02(+0.51%) |
May 22, 2014 | 3.772 | 3.789 | 3.772 | 3.784 | 314,937 | +0.01(+0.14%) |
May 21, 2014 | 3.779 | 3.793 | 3.772 | 3.779 | 475,016 | +0.00(+0.09%) |
May 20, 2014 | 3.779 | 3.782 | 3.765 | 3.775 | 418,084 | -0.01(-0.18%) |
May 19, 2014 | 3.772 | 3.782 | 3.765 | 3.782 | 681,907 | +0.02(+0.42%) |
May 16, 2014 | 3.768 | 3.775 | 3.761 | 3.767 | 418,675 | +0.01(+0.23%) |
May 15, 2014 | 3.772 | 3.772 | 3.751 | 3.758 | 577,655 | -0.01(-0.37%) |
May 14, 2014 | 3.740 | 3.779 | 3.740 | 3.772 | 1,078,336 | +0.02(+0.46%) |
May 13, 2014 | 3.751 | 3.754 | 3.726 | 3.754 | 595,786 | +0.00(+0.09%) |
May 12, 2014 | 3.754 | 3.754 | 3.744 | 3.751 | 423,836 | +0.00(+0.00%) |
May 09, 2014 | 3.740 | 3.754 | 3.733 | 3.751 | 381,284 | +0.02(+0.65%) |
May 08, 2014 | 3.733 | 3.747 | 3.726 | 3.726 | 414,068 | +0.00(+0.00%) |
May 07, 2014 | 3.716 | 3.726 | 3.713 | 3.726 | 584,623 | +0.02(+0.47%) |
May 06, 2014 | 3.699 | 3.713 | 3.692 | 3.709 | 752,574 | +0.02(+0.47%) |
May 05, 2014 | 3.688 | 3.695 | 3.685 | 3.692 | 827,779 | +0.01(+0.38%) |
May 02, 2014 | 3.671 | 3.688 | 3.668 | 3.678 | 904,753 | +0.01(+0.28%) |
May 01, 2014 | 3.702 | 3.702 | 3.668 | 3.668 | 845,140 | -0.02(-0.66%) |
Apr 30, 2014 | 3.695 | 3.695 | 3.678 | 3.692 | 499,444 | +0.00(+0.09%) |
Apr 29, 2014 | 3.681 | 3.692 | 3.661 | 3.688 | 880,256 | +0.01(+0.38%) |
Apr 28, 2014 | 3.675 | 3.678 | 3.664 | 3.675 | 533,282 | +0.02(+0.47%) |
Apr 25, 2014 | 3.654 | 3.675 | 3.650 | 3.657 | 875,192 | +0.01(+0.19%) |
Apr 24, 2014 | 3.633 | 3.650 | 3.633 | 3.650 | 603,765 | +0.02(+0.57%) |
Apr 23, 2014 | 3.609 | 3.636 | 3.609 | 3.630 | 1,097,033 | +0.02(+0.57%) |
Apr 22, 2014 | 3.609 | 3.612 | 3.602 | 3.609 | 734,944 | +0.00(+0.10%) |
Apr 21, 2014 | 3.595 | 3.608 | 3.585 | 3.605 | 999,978 | +0.02(+0.48%) |
Apr 17, 2014 | 3.598 | 3.588 | 3.588 | 3.588 | 419,652 | -0.01(-0.19%) |
Apr 16, 2014 | 3.591 | 3.595 | 3.574 | 3.595 | 489,687 | +0.00(+0.10%) |
Apr 15, 2014 | 3.588 | 3.591 | 3.574 | 3.591 | 391,051 | +0.01(+0.29%) |
Apr 14, 2014 | 3.595 | 3.595 | 3.574 | 3.581 | 506,164 | -0.01(-0.38%) |
Apr 11, 2014 | 3.585 | 3.602 | 3.585 | 3.595 | 642,013 | +0.01(+0.19%) |
Apr 10, 2014 | 3.574 | 3.595 | 3.574 | 3.588 | 721,394 | +0.01(+0.39%) |
Apr 09, 2014 | 3.581 | 3.595 | 3.574 | 3.574 | 604,568 | +0.00(+0.10%) |
Apr 08, 2014 | 3.557 | 3.578 | 3.554 | 3.571 | 674,004 | +0.01(+0.39%) |
Apr 07, 2014 | 3.543 | 3.560 | 3.540 | 3.557 | 582,371 | +0.01(+0.39%) |
Apr 04, 2014 | 3.557 | 3.571 | 3.533 | 3.543 | 548,769 | +0.01(+0.39%) |
Apr 03, 2014 | 3.554 | 3.554 | 3.526 | 3.530 | 624,528 | -0.02(-0.48%) |
Apr 02, 2014 | 3.543 | 3.547 | 3.530 | 3.547 | 705,241 | +0.00(+0.00%) |
Apr 01, 2014 | 3.595 | 3.595 | 3.540 | 3.547 | 693,774 | -0.02(-0.67%) |
Mar 31, 2014 | 3.581 | 3.584 | 3.547 | 3.571 | 774,691 | -0.01(-0.19%) |
Mar 28, 2014 | 3.547 | 3.588 | 3.547 | 3.578 | 760,557 | +0.01(+0.39%) |
Mar 27, 2014 | 3.536 | 3.571 | 3.530 | 3.564 | 421,166 | +0.03(+0.97%) |
Mar 26, 2014 | 3.533 | 3.540 | 3.523 | 3.530 | 443,209 | +0.01(+0.20%) |
Mar 25, 2014 | 3.536 | 3.536 | 3.509 | 3.523 | 452,724 | +0.00(+0.10%) |
Mar 24, 2014 | 3.519 | 3.536 | 3.512 | 3.519 | 380,055 | +0.00(+0.00%) |
Mar 21, 2014 | 3.533 | 3.533 | 3.502 | 3.519 | 604,364 | +0.00(+0.00%) |
Mar 20, 2014 | 3.547 | 3.547 | 3.512 | 3.519 | 695,976 | -0.03(-0.77%) |
Mar 19, 2014 | 3.574 | 3.581 | 3.543 | 3.547 | 564,325 | -0.02(-0.67%) |
Mar 18, 2014 | 3.567 | 3.584 | 3.560 | 3.571 | 466,611 | +0.01(+0.29%) |
Mar 17, 2014 | 3.571 | 3.578 | 3.550 | 3.560 | 516,541 | -0.00(-0.10%) |
Mar 14, 2014 | 3.560 | 3.567 | 3.550 | 3.564 | 538,796 | +0.00(+0.10%) |
Mar 13, 2014 | 3.578 | 3.584 | 3.557 | 3.560 | 561,806 | -0.01(-0.38%) |
Mar 12, 2014 | 3.564 | 3.574 | 3.557 | 3.574 | 632,762 | +0.01(+0.39%) |
Mar 11, 2014 | 3.564 | 3.571 | 3.560 | 3.560 | 648,723 | +0.01(+0.19%) |
Mar 10, 2014 | 3.537 | 3.557 | 3.526 | 3.554 | 577,686 | +0.01(+0.39%) |
Mar 07, 2014 | 3.550 | 3.550 | 3.530 | 3.540 | 583,586 | -0.02(-0.57%) |
Mar 06, 2014 | 3.547 | 3.560 | 3.547 | 3.560 | 657,236 | +0.01(+0.29%) |
Mar 05, 2014 | 3.537 | 3.550 | 3.528 | 3.550 | 563,791 | +0.01(+0.19%) |
Mar 04, 2014 | 3.550 | 3.560 | 3.523 | 3.543 | 1,875,581 | -0.01(-0.19%) |