Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.881 | 2.896 | 2.847 | 2.891 | 42,840 | -0.03(-1.18%) |
Apr 29, 2014 | 2.936 | 2.962 | 2.852 | 2.926 | 19,215 | -0.02(-0.67%) |
Apr 28, 2014 | 2.951 | 2.980 | 2.896 | 2.946 | 111,008 | -0.01(-0.33%) |
Apr 25, 2014 | 2.970 | 2.980 | 2.904 | 2.956 | 82,259 | -0.01(-0.50%) |
Apr 24, 2014 | 2.970 | 2.990 | 2.943 | 2.970 | 61,447 | +0.00(+0.17%) |
Apr 23, 2014 | 2.970 | 2.990 | 2.901 | 2.965 | 45,064 | -0.02(-0.66%) |
Apr 22, 2014 | 2.906 | 3.005 | 2.902 | 2.985 | 200,056 | +0.06(+2.20%) |
Apr 21, 2014 | 2.901 | 2.936 | 2.883 | 2.921 | 63,112 | -0.01(-0.34%) |
Apr 17, 2014 | 2.926 | 2.931 | 2.931 | 2.931 | 48,680 | -0.01(-0.50%) |
Apr 16, 2014 | 2.961 | 2.961 | 2.852 | 2.946 | 38,392 | +0.02(+0.68%) |
Apr 15, 2014 | 3.069 | 3.069 | 2.847 | 2.926 | 234,446 | -0.16(-5.14%) |
Apr 14, 2014 | 3.030 | 3.109 | 3.030 | 3.084 | 51,483 | +0.01(+0.32%) |
Apr 11, 2014 | 3.030 | 3.119 | 3.030 | 3.074 | 37,362 | +0.04(+1.31%) |
Apr 10, 2014 | 3.208 | 3.208 | 3.030 | 3.035 | 111,568 | -0.19(-5.98%) |
Apr 09, 2014 | 3.149 | 3.233 | 3.109 | 3.228 | 62,928 | +0.08(+2.52%) |
Apr 08, 2014 | 3.109 | 3.163 | 3.109 | 3.149 | 47,088 | +0.03(+1.11%) |
Apr 07, 2014 | 3.233 | 3.233 | 3.109 | 3.114 | 100,093 | -0.14(-4.41%) |
Apr 04, 2014 | 3.317 | 3.322 | 3.228 | 3.258 | 31,341 | -0.06(-1.79%) |
Apr 03, 2014 | 3.327 | 3.329 | 3.300 | 3.317 | 15,361 | -0.02(-0.59%) |
Apr 02, 2014 | 3.317 | 3.386 | 3.297 | 3.337 | 20,415 | +0.04(+1.20%) |
Apr 01, 2014 | 3.263 | 3.347 | 3.258 | 3.297 | 21,463 | +0.01(+0.45%) |
Mar 31, 2014 | 3.332 | 3.347 | 3.238 | 3.282 | 53,449 | -0.04(-1.34%) |
Mar 28, 2014 | 3.326 | 3.362 | 3.292 | 3.327 | 24,719 | +0.02(+0.60%) |
Mar 27, 2014 | 3.223 | 3.352 | 3.223 | 3.307 | 35,479 | +0.01(+0.30%) |
Mar 26, 2014 | 3.342 | 3.342 | 3.274 | 3.297 | 22,817 | -0.03(-0.89%) |
Mar 25, 2014 | 3.302 | 3.366 | 3.248 | 3.327 | 22,477 | +0.01(+0.45%) |
Mar 24, 2014 | 3.490 | 3.490 | 3.277 | 3.312 | 42,961 | -0.15(-4.43%) |
Mar 21, 2014 | 3.465 | 3.485 | 3.411 | 3.465 | 68,051 | +0.00(+0.00%) |
Mar 20, 2014 | 3.307 | 3.465 | 3.307 | 3.465 | 215,743 | +0.14(+4.17%) |
Mar 19, 2014 | 3.302 | 3.337 | 3.292 | 3.327 | 139,360 | -0.00(-0.15%) |
Mar 18, 2014 | 3.302 | 3.337 | 3.253 | 3.332 | 86,458 | +0.03(+0.90%) |
Mar 17, 2014 | 3.347 | 3.357 | 3.282 | 3.302 | 31,005 | -0.00(-0.15%) |
Mar 14, 2014 | 3.317 | 3.342 | 3.248 | 3.307 | 82,263 | -0.00(-0.15%) |
Mar 13, 2014 | 3.441 | 3.441 | 3.267 | 3.312 | 296,350 | -0.14(-4.15%) |
Mar 12, 2014 | 3.406 | 3.461 | 3.397 | 3.456 | 38,271 | +0.04(+1.31%) |
Mar 11, 2014 | 3.480 | 3.480 | 3.406 | 3.411 | 39,228 | -0.03(-0.86%) |
Mar 10, 2014 | 3.446 | 3.456 | 3.396 | 3.441 | 66,641 | -0.00(-0.14%) |
Mar 07, 2014 | 3.451 | 3.490 | 3.396 | 3.446 | 41,905 | +0.00(+0.14%) |
Mar 06, 2014 | 3.421 | 3.495 | 3.421 | 3.441 | 25,602 | +0.00(+0.00%) |
Mar 05, 2014 | 3.480 | 3.480 | 3.421 | 3.441 | 21,089 | -0.01(-0.29%) |
Mar 04, 2014 | 3.466 | 3.520 | 3.396 | 3.451 | 85,903 | -0.01(-0.43%) |
Mar 03, 2014 | 3.396 | 3.487 | 3.396 | 3.465 | 58,739 | +0.02(+0.57%) |
Feb 28, 2014 | 3.490 | 3.505 | 3.412 | 3.446 | 64,415 | -0.02(-0.57%) |
Feb 27, 2014 | 3.530 | 3.530 | 3.457 | 3.465 | 84,551 | -0.02(-0.57%) |
Feb 26, 2014 | 3.401 | 3.485 | 3.401 | 3.485 | 219,019 | +0.06(+1.88%) |
Feb 25, 2014 | 3.431 | 3.485 | 3.416 | 3.421 | 65,786 | -0.02(-0.72%) |
Feb 24, 2014 | 3.431 | 3.470 | 3.406 | 3.446 | 85,016 | -0.02(-0.71%) |
Feb 21, 2014 | 3.431 | 3.505 | 3.406 | 3.470 | 42,996 | +0.03(+0.86%) |
Feb 20, 2014 | 3.451 | 3.485 | 3.416 | 3.441 | 37,780 | +0.04(+1.16%) |
Feb 19, 2014 | 3.446 | 3.509 | 3.391 | 3.401 | 92,833 | -0.07(-2.00%) |
Feb 18, 2014 | 3.569 | 3.654 | 3.436 | 3.470 | 139,408 | -0.11(-3.18%) |
Feb 14, 2014 | 3.629 | 3.584 | 3.584 | 3.584 | 48,680 | -0.04(-1.23%) |
Feb 13, 2014 | 3.644 | 3.668 | 3.547 | 3.629 | 106,316 | +0.01(+0.27%) |
Feb 12, 2014 | 3.485 | 3.649 | 3.465 | 3.619 | 434,696 | +0.15(+4.43%) |
Feb 11, 2014 | 3.490 | 3.490 | 3.436 | 3.465 | 53,245 | -0.02(-0.57%) |
Feb 10, 2014 | 3.664 | 3.664 | 3.431 | 3.485 | 222,348 | -0.20(-5.38%) |
Feb 07, 2014 | 3.510 | 3.683 | 3.475 | 3.683 | 222,562 | +0.21(+5.98%) |
Feb 06, 2014 | 3.500 | 3.505 | 3.465 | 3.475 | 51,693 | +0.02(+0.57%) |
Feb 05, 2014 | 3.532 | 3.532 | 3.426 | 3.456 | 83,568 | -0.08(-2.24%) |
Feb 04, 2014 | 3.599 | 3.604 | 3.495 | 3.535 | 120,993 | -0.03(-0.97%) |