Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.111 | 3.128 | 3.105 | 3.116 | 8,443,616 | +0.01(+0.22%) |
May 29, 2014 | 3.107 | 3.120 | 3.095 | 3.109 | 6,396,949 | +0.01(+0.26%) |
May 28, 2014 | 3.106 | 3.109 | 3.070 | 3.101 | 10,216,269 | -0.01(-0.35%) |
May 27, 2014 | 3.095 | 3.122 | 3.095 | 3.112 | 8,152,547 | +0.02(+0.64%) |
May 23, 2014 | 3.075 | 3.092 | 3.092 | 3.092 | 10,173,470 | +0.01(+0.36%) |
May 22, 2014 | 3.072 | 3.090 | 3.058 | 3.081 | 5,588,820 | +0.00(+0.12%) |
May 21, 2014 | 3.092 | 3.101 | 3.072 | 3.077 | 6,993,293 | -0.01(-0.38%) |
May 20, 2014 | 3.084 | 3.107 | 3.073 | 3.089 | 9,946,691 | +0.00(+0.16%) |
May 19, 2014 | 3.075 | 3.112 | 3.064 | 3.084 | 13,155,380 | -0.01(-0.45%) |
May 16, 2014 | 3.060 | 3.098 | 3.046 | 3.098 | 11,921,742 | +0.04(+1.23%) |
May 15, 2014 | 3.061 | 3.071 | 3.035 | 3.060 | 10,493,334 | -0.00(-0.06%) |
May 14, 2014 | 3.069 | 3.084 | 3.044 | 3.062 | 11,279,629 | -0.00(-0.16%) |
May 13, 2014 | 3.098 | 3.123 | 3.056 | 3.067 | 14,103,178 | -0.03(-0.98%) |
May 12, 2014 | 3.103 | 3.111 | 3.084 | 3.098 | 12,388,032 | +0.01(+0.19%) |
May 09, 2014 | 3.115 | 3.126 | 3.075 | 3.092 | 12,503,886 | -0.03(-0.88%) |
May 08, 2014 | 3.115 | 3.158 | 3.109 | 3.119 | 10,685,662 | -0.00(-0.03%) |
May 07, 2014 | 3.088 | 3.131 | 3.085 | 3.120 | 8,974,724 | +0.04(+1.21%) |
May 06, 2014 | 3.081 | 3.086 | 3.063 | 3.083 | 9,000,216 | -0.01(-0.19%) |
May 05, 2014 | 3.069 | 3.096 | 3.056 | 3.089 | 7,749,523 | +0.01(+0.32%) |
May 02, 2014 | 3.045 | 3.092 | 3.027 | 3.079 | 15,098,138 | +0.02(+0.71%) |
May 01, 2014 | 3.029 | 3.059 | 2.991 | 3.057 | 13,938,725 | +0.03(+1.04%) |
Apr 30, 2014 | 3.012 | 3.030 | 2.999 | 3.026 | 13,015,665 | +0.01(+0.36%) |
Apr 29, 2014 | 3.020 | 3.029 | 3.000 | 3.015 | 7,163,652 | +0.00(+0.16%) |
Apr 28, 2014 | 2.997 | 3.019 | 2.988 | 3.010 | 8,334,548 | +0.02(+0.79%) |
Apr 25, 2014 | 2.991 | 3.003 | 2.978 | 2.987 | 5,861,366 | -0.01(-0.23%) |
Apr 24, 2014 | 2.956 | 2.995 | 2.946 | 2.994 | 10,737,349 | +0.04(+1.50%) |
Apr 23, 2014 | 2.981 | 2.984 | 2.938 | 2.949 | 15,830,979 | -0.03(-0.99%) |
Apr 22, 2014 | 2.934 | 2.983 | 2.896 | 2.979 | 12,430,783 | +0.05(+1.57%) |
Apr 21, 2014 | 2.914 | 2.947 | 2.907 | 2.933 | 6,593,849 | +0.02(+0.84%) |
Apr 17, 2014 | 2.907 | 2.908 | 2.908 | 2.908 | 11,808,499 | -0.01(-0.50%) |
Apr 16, 2014 | 2.882 | 2.927 | 2.856 | 2.923 | 23,194,336 | +0.05(+1.88%) |
Apr 15, 2014 | 2.864 | 2.880 | 2.861 | 2.869 | 20,595,896 | +0.00(+0.17%) |
Apr 14, 2014 | 2.870 | 2.877 | 2.841 | 2.864 | 13,075,482 | +0.01(+0.24%) |
Apr 11, 2014 | 2.893 | 2.904 | 2.855 | 2.857 | 18,770,714 | -0.05(-1.66%) |
Apr 10, 2014 | 2.952 | 2.960 | 2.897 | 2.905 | 22,650,462 | -0.04(-1.30%) |
Apr 09, 2014 | 2.969 | 2.969 | 2.936 | 2.944 | 14,219,908 | -0.02(-0.73%) |
Apr 08, 2014 | 2.948 | 2.971 | 2.936 | 2.965 | 13,278,967 | +0.02(+0.67%) |
Apr 07, 2014 | 2.960 | 2.973 | 2.941 | 2.945 | 16,935,414 | -0.02(-0.63%) |
Apr 04, 2014 | 2.975 | 2.981 | 2.949 | 2.964 | 16,528,159 | +0.00(+0.13%) |
Apr 03, 2014 | 2.957 | 2.971 | 2.935 | 2.960 | 11,619,909 | +0.01(+0.40%) |
Apr 02, 2014 | 2.945 | 2.952 | 2.912 | 2.948 | 18,551,018 | +0.00(+0.10%) |
Apr 01, 2014 | 2.944 | 2.977 | 2.921 | 2.945 | 14,612,767 | -0.02(-0.69%) |
Mar 31, 2014 | 2.955 | 2.972 | 2.931 | 2.966 | 18,310,304 | +0.03(+0.97%) |
Mar 28, 2014 | 2.941 | 2.967 | 2.938 | 2.938 | 8,407,753 | +0.01(+0.30%) |
Mar 27, 2014 | 2.927 | 2.939 | 2.903 | 2.929 | 9,961,370 | -0.00(-0.03%) |
Mar 26, 2014 | 3.001 | 3.005 | 2.930 | 2.930 | 7,256,052 | -0.06(-2.16%) |
Mar 25, 2014 | 2.963 | 3.001 | 2.961 | 2.995 | 8,769,710 | +0.05(+1.77%) |
Mar 24, 2014 | 2.983 | 2.986 | 2.925 | 2.943 | 5,702,149 | -0.03(-1.15%) |
Mar 21, 2014 | 2.983 | 3.007 | 2.967 | 2.977 | 13,022,736 | +0.01(+0.43%) |
Mar 20, 2014 | 2.910 | 2.964 | 2.893 | 2.964 | 10,984,767 | +0.05(+1.79%) |
Mar 19, 2014 | 2.981 | 3.014 | 2.894 | 2.912 | 16,764,920 | -0.07(-2.21%) |
Mar 18, 2014 | 2.997 | 2.998 | 2.970 | 2.978 | 5,593,041 | -0.01(-0.43%) |
Mar 17, 2014 | 2.996 | 3.021 | 2.975 | 2.991 | 6,532,127 | +0.00(+0.16%) |
Mar 14, 2014 | 2.960 | 2.995 | 2.960 | 2.986 | 9,129,029 | +0.03(+0.90%) |
Mar 13, 2014 | 2.987 | 2.992 | 2.944 | 2.959 | 10,457,256 | -0.01(-0.49%) |
Mar 12, 2014 | 2.976 | 2.997 | 2.968 | 2.974 | 9,354,093 | -0.01(-0.39%) |
Mar 11, 2014 | 2.985 | 3.000 | 2.980 | 2.986 | 7,320,332 | +0.00(+0.10%) |
Mar 10, 2014 | 3.005 | 3.005 | 2.968 | 2.983 | 10,231,254 | -0.02(-0.82%) |
Mar 07, 2014 | 3.009 | 3.016 | 2.967 | 3.007 | 12,683,479 | -0.00(-0.13%) |
Mar 06, 2014 | 3.049 | 3.049 | 2.999 | 3.011 | 13,583,278 | -0.04(-1.29%) |
Mar 05, 2014 | 3.048 | 3.070 | 3.011 | 3.050 | 13,699,387 | -0.00(-0.03%) |
Mar 04, 2014 | 3.011 | 3.059 | 3.011 | 3.051 | 23,636,548 | +0.07(+2.27%) |