Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.179 | 3.192 | 3.151 | 3.154 | 18,231,698 | -0.02(-0.60%) |
May 29, 2014 | 3.157 | 3.195 | 3.157 | 3.173 | 11,753,817 | +0.01(+0.30%) |
May 28, 2014 | 3.205 | 3.208 | 3.148 | 3.164 | 23,197,278 | -0.03(-0.99%) |
May 27, 2014 | 3.227 | 3.227 | 3.176 | 3.195 | 21,959,498 | +0.03(+0.79%) |
May 23, 2014 | 3.139 | 3.170 | 3.170 | 3.170 | 12,437,948 | +0.02(+0.55%) |
May 22, 2014 | 3.132 | 3.173 | 3.114 | 3.153 | 9,565,830 | +0.04(+1.26%) |
May 21, 2014 | 3.117 | 3.120 | 3.107 | 3.114 | 14,701,795 | +0.01(+0.20%) |
May 20, 2014 | 3.117 | 3.123 | 3.092 | 3.107 | 12,593,949 | -0.01(-0.20%) |
May 19, 2014 | 3.110 | 3.117 | 3.085 | 3.114 | 12,146,518 | +0.02(+0.51%) |
May 16, 2014 | 3.126 | 3.126 | 3.082 | 3.098 | 17,183,112 | -0.03(-0.90%) |
May 15, 2014 | 3.123 | 3.129 | 3.104 | 3.126 | 16,159,975 | +0.02(+0.61%) |
May 14, 2014 | 3.079 | 3.126 | 3.054 | 3.107 | 25,017,352 | +0.03(+0.92%) |
May 13, 2014 | 3.142 | 3.151 | 2.878 | 3.079 | 78,108,160 | -0.08(-2.39%) |
May 12, 2014 | 3.189 | 3.195 | 3.142 | 3.154 | 34,439,096 | -0.03(-0.89%) |
May 09, 2014 | 3.195 | 3.208 | 3.167 | 3.183 | 22,142,030 | +0.00(+0.00%) |
May 08, 2014 | 3.233 | 3.233 | 3.161 | 3.183 | 44,093,056 | -0.02(-0.59%) |
May 07, 2014 | 3.365 | 3.374 | 3.192 | 3.201 | 69,277,984 | -0.17(-5.03%) |
May 06, 2014 | 3.393 | 3.399 | 3.368 | 3.371 | 16,745,666 | -0.02(-0.65%) |
May 05, 2014 | 3.384 | 3.399 | 3.377 | 3.393 | 7,678,702 | +0.01(+0.19%) |
May 02, 2014 | 3.405 | 3.405 | 3.384 | 3.387 | 8,154,647 | -0.00(-0.09%) |
May 01, 2014 | 3.396 | 3.402 | 3.380 | 3.390 | 10,594,972 | -0.00(-0.09%) |
Apr 30, 2014 | 3.393 | 3.402 | 3.380 | 3.393 | 13,033,468 | +0.01(+0.28%) |
Apr 29, 2014 | 3.399 | 3.402 | 3.380 | 3.384 | 10,560,592 | +0.00(+0.00%) |
Apr 28, 2014 | 3.421 | 3.421 | 3.380 | 3.384 | 15,107,779 | -0.02(-0.46%) |
Apr 25, 2014 | 3.415 | 3.415 | 3.387 | 3.399 | 13,987,389 | -0.02(-0.46%) |
Apr 24, 2014 | 3.430 | 3.433 | 3.405 | 3.415 | 11,758,747 | +0.01(+0.18%) |
Apr 23, 2014 | 3.415 | 3.424 | 3.408 | 3.408 | 13,319,884 | -0.00(-0.09%) |
Apr 22, 2014 | 3.402 | 3.412 | 3.390 | 3.412 | 14,571,178 | +0.02(+0.60%) |
Apr 21, 2014 | 3.393 | 3.396 | 3.384 | 3.391 | 10,009,108 | +0.01(+0.23%) |
Apr 17, 2014 | 3.387 | 3.384 | 3.384 | 3.384 | 9,489,126 | +0.01(+0.18%) |
Apr 16, 2014 | 3.380 | 3.380 | 3.371 | 3.377 | 8,252,279 | +0.01(+0.18%) |
Apr 15, 2014 | 3.384 | 3.384 | 3.359 | 3.371 | 8,992,166 | +0.00(+0.09%) |
Apr 14, 2014 | 3.374 | 3.384 | 3.356 | 3.368 | 10,326,775 | +0.02(+0.46%) |
Apr 11, 2014 | 3.340 | 3.368 | 3.340 | 3.352 | 10,032,568 | +0.01(+0.19%) |
Apr 10, 2014 | 3.390 | 3.393 | 3.346 | 3.346 | 15,876,670 | -0.02(-0.46%) |
Apr 09, 2014 | 3.362 | 3.368 | 3.356 | 3.362 | 8,311,110 | +0.02(+0.46%) |
Apr 08, 2014 | 3.340 | 3.365 | 3.321 | 3.346 | 15,239,222 | -0.00(-0.09%) |
Apr 07, 2014 | 3.356 | 3.362 | 3.346 | 3.349 | 12,247,290 | -0.02(-0.46%) |
Apr 04, 2014 | 3.384 | 3.387 | 3.359 | 3.365 | 12,289,472 | -0.02(-0.46%) |
Apr 03, 2014 | 3.402 | 3.402 | 3.365 | 3.380 | 12,953,103 | -0.01(-0.37%) |
Apr 02, 2014 | 3.371 | 3.405 | 3.362 | 3.393 | 17,041,244 | +0.03(+1.02%) |
Apr 01, 2014 | 3.356 | 3.365 | 3.340 | 3.359 | 10,740,015 | +0.00(+0.09%) |
Mar 31, 2014 | 3.356 | 3.362 | 3.340 | 3.356 | 11,057,756 | +0.01(+0.28%) |
Mar 28, 2014 | 3.349 | 3.359 | 3.340 | 3.346 | 9,228,340 | +0.00(+0.00%) |
Mar 27, 2014 | 3.356 | 3.362 | 3.340 | 3.346 | 8,897,967 | +0.01(+0.28%) |
Mar 26, 2014 | 3.371 | 3.372 | 3.334 | 3.337 | 12,675,659 | -0.02(-0.64%) |
Mar 25, 2014 | 3.374 | 3.374 | 3.349 | 3.358 | 9,600,911 | +0.01(+0.18%) |
Mar 24, 2014 | 3.368 | 3.368 | 3.346 | 3.352 | 12,145,033 | -0.01(-0.18%) |
Mar 21, 2014 | 3.349 | 3.365 | 3.325 | 3.358 | 24,186,260 | +0.02(+0.55%) |
Mar 20, 2014 | 3.328 | 3.343 | 3.309 | 3.340 | 11,491,152 | +0.02(+0.65%) |
Mar 19, 2014 | 3.321 | 3.321 | 3.303 | 3.318 | 9,936,976 | +0.00(+0.00%) |
Mar 18, 2014 | 3.328 | 3.331 | 3.306 | 3.318 | 9,971,898 | -0.00(-0.09%) |
Mar 17, 2014 | 3.328 | 3.343 | 3.300 | 3.321 | 13,804,701 | -0.01(-0.18%) |
Mar 14, 2014 | 3.318 | 3.334 | 3.306 | 3.328 | 9,544,441 | +0.00(+0.09%) |
Mar 13, 2014 | 3.337 | 3.343 | 3.312 | 3.325 | 13,927,569 | +0.00(+0.00%) |
Mar 12, 2014 | 3.325 | 3.337 | 3.312 | 3.325 | 11,229,822 | +0.01(+0.19%) |
Mar 11, 2014 | 3.352 | 3.352 | 3.312 | 3.318 | 11,242,351 | -0.02(-0.55%) |
Mar 10, 2014 | 3.325 | 3.337 | 3.306 | 3.337 | 11,571,892 | +0.02(+0.56%) |
Mar 07, 2014 | 3.346 | 3.349 | 3.312 | 3.318 | 16,696,307 | -0.02(-0.55%) |
Mar 06, 2014 | 3.359 | 3.361 | 3.334 | 3.337 | 17,455,370 | +0.00(+0.09%) |
Mar 05, 2014 | 3.355 | 3.368 | 3.328 | 3.334 | 21,847,928 | -0.02(-0.46%) |
Mar 04, 2014 | 3.398 | 3.408 | 3.343 | 3.349 | 34,242,924 | -0.04(-1.09%) |