Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.960 | 2.967 | 2.919 | 2.943 | 2,995,768 | -0.01(-0.46%) |
May 29, 2014 | 2.984 | 3.004 | 2.953 | 2.957 | 1,544,027 | -0.02(-0.57%) |
May 28, 2014 | 2.950 | 2.974 | 2.936 | 2.974 | 1,511,651 | +0.02(+0.81%) |
May 27, 2014 | 2.977 | 2.987 | 2.936 | 2.950 | 1,663,091 | -0.01(-0.34%) |
May 23, 2014 | 2.926 | 2.960 | 2.960 | 2.960 | 1,941,939 | +0.03(+1.04%) |
May 22, 2014 | 2.913 | 2.929 | 2.889 | 2.929 | 1,041,936 | +0.03(+1.17%) |
May 21, 2014 | 2.909 | 2.918 | 2.885 | 2.896 | 1,452,783 | +0.00(+0.00%) |
May 20, 2014 | 2.899 | 2.906 | 2.879 | 2.896 | 2,014,838 | -0.01(-0.23%) |
May 19, 2014 | 2.851 | 2.906 | 2.851 | 2.902 | 1,791,751 | +0.04(+1.42%) |
May 16, 2014 | 2.858 | 2.868 | 2.834 | 2.862 | 2,252,449 | +0.01(+0.48%) |
May 15, 2014 | 2.862 | 2.872 | 2.834 | 2.848 | 3,375,995 | -0.03(-0.94%) |
May 14, 2014 | 2.909 | 2.913 | 2.868 | 2.875 | 2,651,751 | -0.04(-1.28%) |
May 13, 2014 | 2.936 | 2.936 | 2.902 | 2.913 | 2,329,817 | -0.01(-0.23%) |
May 12, 2014 | 2.882 | 2.943 | 2.879 | 2.919 | 2,481,672 | +0.04(+1.42%) |
May 09, 2014 | 2.851 | 2.892 | 2.824 | 2.879 | 3,285,580 | +0.03(+0.95%) |
May 08, 2014 | 2.885 | 2.923 | 2.851 | 2.851 | 3,508,481 | -0.02(-0.83%) |
May 07, 2014 | 2.855 | 2.879 | 2.836 | 2.875 | 3,698,804 | +0.02(+0.71%) |
May 06, 2014 | 2.882 | 2.892 | 2.855 | 2.855 | 2,861,196 | -0.03(-1.06%) |
May 05, 2014 | 2.885 | 2.892 | 2.855 | 2.885 | 2,689,155 | -0.01(-0.23%) |
May 02, 2014 | 2.953 | 2.953 | 2.882 | 2.892 | 4,209,017 | -0.06(-2.07%) |
May 01, 2014 | 3.055 | 3.079 | 2.800 | 2.953 | 8,758,976 | -0.13(-4.19%) |
Apr 30, 2014 | 3.069 | 3.096 | 3.045 | 3.082 | 2,373,852 | +0.02(+0.67%) |
Apr 29, 2014 | 3.075 | 3.099 | 3.058 | 3.062 | 1,496,515 | -0.01(-0.44%) |
Apr 28, 2014 | 3.126 | 3.133 | 3.072 | 3.075 | 2,657,463 | -0.03(-1.09%) |
Apr 25, 2014 | 3.116 | 3.123 | 3.106 | 3.109 | 1,395,376 | -0.01(-0.22%) |
Apr 24, 2014 | 3.120 | 3.130 | 3.106 | 3.116 | 1,268,871 | +0.00(+0.00%) |
Apr 23, 2014 | 3.133 | 3.140 | 3.109 | 3.116 | 1,405,460 | -0.01(-0.43%) |
Apr 22, 2014 | 3.133 | 3.137 | 3.106 | 3.130 | 1,628,886 | +0.01(+0.22%) |
Apr 21, 2014 | 3.133 | 3.135 | 3.108 | 3.123 | 1,138,691 | +0.00(+0.11%) |
Apr 17, 2014 | 3.113 | 3.120 | 3.120 | 3.120 | 1,322,121 | -0.00(-0.11%) |
Apr 16, 2014 | 3.137 | 3.147 | 3.106 | 3.123 | 1,096,397 | -0.01(-0.22%) |
Apr 15, 2014 | 3.157 | 3.167 | 3.109 | 3.130 | 1,721,452 | -0.02(-0.75%) |
Apr 14, 2014 | 3.116 | 3.164 | 3.089 | 3.154 | 2,773,243 | +0.06(+1.98%) |
Apr 11, 2014 | 3.096 | 3.116 | 3.089 | 3.092 | 1,954,270 | -0.01(-0.22%) |
Apr 10, 2014 | 3.126 | 3.138 | 3.099 | 3.099 | 2,007,070 | -0.03(-1.08%) |
Apr 09, 2014 | 3.154 | 3.154 | 3.126 | 3.133 | 1,133,056 | -0.01(-0.22%) |
Apr 08, 2014 | 3.147 | 3.150 | 3.123 | 3.140 | 1,888,518 | +0.00(+0.11%) |
Apr 07, 2014 | 3.126 | 3.155 | 3.113 | 3.137 | 1,951,147 | +0.00(+0.05%) |
Apr 04, 2014 | 3.171 | 3.171 | 3.126 | 3.135 | 1,906,794 | -0.02(-0.59%) |
Apr 03, 2014 | 3.171 | 3.171 | 3.131 | 3.154 | 1,505,480 | +0.00(+0.11%) |
Apr 02, 2014 | 3.147 | 3.167 | 3.126 | 3.150 | 1,607,679 | +0.02(+0.65%) |
Apr 01, 2014 | 3.113 | 3.137 | 3.109 | 3.130 | 1,377,174 | +0.02(+0.55%) |
Mar 31, 2014 | 3.164 | 3.177 | 3.109 | 3.113 | 3,270,626 | -0.00(-0.11%) |
Mar 28, 2014 | 3.123 | 3.152 | 3.106 | 3.116 | 1,748,192 | -0.01(-0.43%) |
Mar 27, 2014 | 3.123 | 3.140 | 3.113 | 3.130 | 1,500,083 | +0.02(+0.55%) |
Mar 26, 2014 | 3.174 | 3.174 | 3.106 | 3.113 | 1,633,152 | -0.05(-1.50%) |
Mar 25, 2014 | 3.171 | 3.174 | 3.137 | 3.160 | 1,370,908 | +0.01(+0.43%) |
Mar 24, 2014 | 3.137 | 3.160 | 3.123 | 3.147 | 1,755,083 | +0.02(+0.54%) |
Mar 21, 2014 | 3.171 | 3.177 | 3.109 | 3.130 | 4,517,111 | -0.04(-1.28%) |
Mar 20, 2014 | 3.123 | 3.177 | 3.099 | 3.171 | 3,582,017 | +0.06(+1.85%) |
Mar 19, 2014 | 3.147 | 3.150 | 3.109 | 3.113 | 1,571,188 | -0.03(-0.86%) |
Mar 18, 2014 | 3.130 | 3.150 | 3.123 | 3.140 | 2,762,543 | +0.02(+0.54%) |
Mar 17, 2014 | 3.126 | 3.146 | 3.106 | 3.123 | 2,937,373 | +0.00(+0.11%) |
Mar 14, 2014 | 3.133 | 3.146 | 3.103 | 3.120 | 1,889,391 | -0.02(-0.74%) |
Mar 13, 2014 | 3.176 | 3.176 | 3.113 | 3.143 | 2,042,284 | -0.02(-0.63%) |
Mar 12, 2014 | 3.126 | 3.163 | 3.120 | 3.163 | 1,332,810 | +0.03(+0.95%) |
Mar 11, 2014 | 3.176 | 3.179 | 3.133 | 3.133 | 2,068,659 | -0.03(-0.94%) |
Mar 10, 2014 | 3.126 | 3.163 | 3.120 | 3.163 | 1,518,967 | +0.04(+1.16%) |
Mar 07, 2014 | 3.156 | 3.169 | 3.120 | 3.126 | 1,736,600 | -0.03(-1.04%) |
Mar 06, 2014 | 3.143 | 3.163 | 3.113 | 3.159 | 1,965,638 | +0.06(+1.81%) |
Mar 05, 2014 | 3.103 | 3.126 | 3.090 | 3.103 | 1,529,139 | +0.00(+0.11%) |
Mar 04, 2014 | 3.186 | 3.186 | 3.097 | 3.100 | 3,124,451 | -0.07(-2.29%) |