Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.076 | 3.117 | 3.018 | 3.117 | 9,992,714 | +0.04(+1.34%) |
May 29, 2014 | 3.067 | 3.142 | 3.067 | 3.076 | 6,561,108 | +0.00(+0.00%) |
May 28, 2014 | 3.142 | 3.150 | 3.034 | 3.076 | 15,240,837 | -0.07(-2.36%) |
May 27, 2014 | 3.232 | 3.240 | 3.117 | 3.150 | 14,705,763 | -0.12(-3.54%) |
May 23, 2014 | 3.282 | 3.265 | 3.265 | 3.265 | 3,249,995 | -0.03(-1.00%) |
May 22, 2014 | 3.265 | 3.315 | 3.265 | 3.298 | 2,909,335 | +0.03(+1.01%) |
May 21, 2014 | 3.273 | 3.282 | 3.232 | 3.265 | 6,634,075 | -0.02(-0.50%) |
May 20, 2014 | 3.282 | 3.306 | 3.224 | 3.282 | 8,562,439 | -0.02(-0.75%) |
May 19, 2014 | 3.290 | 3.356 | 3.240 | 3.306 | 12,173,042 | +0.07(+2.04%) |
May 16, 2014 | 3.273 | 3.282 | 3.232 | 3.240 | 8,705,250 | -0.03(-1.01%) |
May 15, 2014 | 3.298 | 3.306 | 3.257 | 3.273 | 7,937,771 | -0.04(-1.24%) |
May 14, 2014 | 3.372 | 3.397 | 3.315 | 3.315 | 8,721,762 | -0.02(-0.74%) |
May 13, 2014 | 3.372 | 3.397 | 3.323 | 3.339 | 4,413,480 | -0.02(-0.74%) |
May 12, 2014 | 3.381 | 3.405 | 3.339 | 3.364 | 7,506,901 | +0.02(+0.74%) |
May 09, 2014 | 3.290 | 3.348 | 3.282 | 3.339 | 6,501,301 | +0.05(+1.50%) |
May 08, 2014 | 3.323 | 3.364 | 3.273 | 3.290 | 7,390,004 | +0.00(+0.00%) |
May 07, 2014 | 3.364 | 3.372 | 3.282 | 3.290 | 9,344,242 | -0.07(-2.21%) |
May 06, 2014 | 3.405 | 3.414 | 3.342 | 3.364 | 4,541,319 | -0.04(-1.21%) |
May 05, 2014 | 3.438 | 3.447 | 3.364 | 3.405 | 7,246,819 | +0.01(+0.24%) |
May 02, 2014 | 3.364 | 3.430 | 3.331 | 3.397 | 6,099,875 | +0.05(+1.48%) |
May 01, 2014 | 3.323 | 3.389 | 3.290 | 3.348 | 6,381,011 | +0.00(+0.00%) |
Apr 30, 2014 | 3.372 | 3.397 | 3.331 | 3.348 | 7,187,144 | -0.05(-1.46%) |
Apr 29, 2014 | 3.348 | 3.438 | 3.344 | 3.397 | 8,522,634 | +0.07(+1.98%) |
Apr 28, 2014 | 3.438 | 3.447 | 3.323 | 3.331 | 9,536,087 | -0.12(-3.35%) |
Apr 25, 2014 | 3.397 | 3.447 | 3.372 | 3.447 | 6,727,956 | +0.07(+2.20%) |
Apr 24, 2014 | 3.389 | 3.463 | 3.364 | 3.372 | 8,631,407 | -0.06(-1.68%) |
Apr 23, 2014 | 3.389 | 3.504 | 3.381 | 3.430 | 10,917,429 | +0.05(+1.46%) |
Apr 22, 2014 | 3.364 | 3.397 | 3.335 | 3.381 | 11,198,762 | +0.00(+0.00%) |
Apr 21, 2014 | 3.356 | 3.381 | 3.282 | 3.381 | 10,281,103 | +0.02(+0.74%) |
Apr 17, 2014 | 3.397 | 3.356 | 3.356 | 3.356 | 7,676,019 | -0.04(-1.21%) |
Apr 16, 2014 | 3.397 | 3.430 | 3.372 | 3.397 | 12,609,720 | +0.02(+0.49%) |
Apr 15, 2014 | 3.364 | 3.405 | 3.315 | 3.381 | 11,737,092 | -0.03(-0.97%) |
Apr 14, 2014 | 3.488 | 3.513 | 3.397 | 3.414 | 10,939,853 | -0.03(-0.96%) |
Apr 11, 2014 | 3.463 | 3.504 | 3.414 | 3.447 | 15,821,590 | -0.03(-0.95%) |
Apr 10, 2014 | 3.546 | 3.570 | 3.447 | 3.480 | 13,385,644 | -0.07(-1.86%) |
Apr 09, 2014 | 3.480 | 3.587 | 3.455 | 3.546 | 10,456,476 | +0.06(+1.65%) |
Apr 08, 2014 | 3.570 | 3.579 | 3.447 | 3.488 | 17,860,716 | -0.02(-0.70%) |
Apr 07, 2014 | 3.546 | 3.595 | 3.455 | 3.513 | 13,215,603 | -0.03(-0.93%) |
Apr 04, 2014 | 3.587 | 3.620 | 3.521 | 3.546 | 21,555,578 | +0.07(+2.14%) |
Apr 03, 2014 | 3.496 | 3.521 | 3.438 | 3.471 | 13,792,005 | -0.05(-1.41%) |
Apr 02, 2014 | 3.504 | 3.603 | 3.488 | 3.521 | 18,325,320 | +0.09(+2.64%) |
Apr 01, 2014 | 3.480 | 3.504 | 3.372 | 3.430 | 17,096,300 | +0.02(+0.48%) |
Mar 31, 2014 | 3.504 | 3.504 | 3.364 | 3.414 | 16,060,264 | -0.06(-1.66%) |
Mar 28, 2014 | 3.447 | 3.554 | 3.372 | 3.471 | 25,547,912 | +0.12(+3.69%) |
Mar 27, 2014 | 3.480 | 3.554 | 3.302 | 3.348 | 32,030,710 | -0.16(-4.47%) |
Mar 26, 2014 | 3.727 | 3.735 | 3.463 | 3.504 | 20,839,050 | -0.20(-5.35%) |
Mar 25, 2014 | 3.776 | 3.809 | 3.678 | 3.702 | 14,999,508 | -0.06(-1.54%) |
Mar 24, 2014 | 3.892 | 3.921 | 3.719 | 3.760 | 14,322,957 | -0.20(-5.00%) |
Mar 21, 2014 | 4.007 | 4.040 | 3.929 | 3.958 | 28,048,322 | +0.00(+0.00%) |
Mar 20, 2014 | 3.917 | 4.049 | 3.908 | 3.958 | 10,899,699 | +0.00(+0.00%) |
Mar 19, 2014 | 4.024 | 4.073 | 3.941 | 3.958 | 15,965,546 | -0.13(-3.23%) |
Mar 18, 2014 | 4.007 | 4.131 | 3.983 | 4.090 | 11,979,012 | +0.02(+0.40%) |
Mar 17, 2014 | 4.263 | 4.263 | 4.065 | 4.073 | 11,067,151 | -0.19(-4.45%) |
Mar 14, 2014 | 4.354 | 4.370 | 4.238 | 4.263 | 12,493,205 | -0.05(-1.15%) |
Mar 13, 2014 | 4.090 | 4.312 | 4.065 | 4.312 | 15,897,922 | +0.23(+5.66%) |
Mar 12, 2014 | 4.082 | 4.115 | 4.040 | 4.082 | 9,444,311 | +0.07(+1.64%) |
Mar 11, 2014 | 4.098 | 4.123 | 3.983 | 4.016 | 11,564,432 | -0.04(-1.02%) |
Mar 10, 2014 | 4.040 | 4.123 | 4.016 | 4.057 | 8,403,068 | +0.02(+0.61%) |
Mar 07, 2014 | 4.040 | 4.106 | 3.999 | 4.032 | 12,207,481 | -0.08(-2.00%) |
Mar 06, 2014 | 4.164 | 4.205 | 4.069 | 4.115 | 19,566,268 | -0.06(-1.38%) |
Mar 05, 2014 | 4.246 | 4.279 | 4.156 | 4.172 | 13,012,567 | -0.07(-1.75%) |
Mar 04, 2014 | 4.238 | 4.284 | 4.197 | 4.246 | 9,734,569 | -0.03(-0.77%) |