Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.393 | 3.402 | 3.380 | 3.393 | 13,033,078 | +0.01(+0.28%) |
Apr 29, 2014 | 3.399 | 3.402 | 3.380 | 3.384 | 10,560,276 | +0.00(+0.00%) |
Apr 28, 2014 | 3.421 | 3.421 | 3.380 | 3.384 | 15,107,327 | -0.02(-0.46%) |
Apr 25, 2014 | 3.415 | 3.415 | 3.387 | 3.399 | 13,986,972 | -0.02(-0.46%) |
Apr 24, 2014 | 3.430 | 3.433 | 3.405 | 3.415 | 11,758,396 | +0.01(+0.18%) |
Apr 23, 2014 | 3.415 | 3.424 | 3.409 | 3.409 | 13,319,487 | -0.00(-0.09%) |
Apr 22, 2014 | 3.402 | 3.412 | 3.390 | 3.412 | 14,570,744 | +0.02(+0.60%) |
Apr 21, 2014 | 3.393 | 3.396 | 3.384 | 3.391 | 10,008,810 | +0.01(+0.23%) |
Apr 17, 2014 | 3.387 | 3.384 | 3.384 | 3.384 | 9,488,843 | +0.01(+0.18%) |
Apr 16, 2014 | 3.381 | 3.381 | 3.371 | 3.377 | 8,252,033 | +0.01(+0.18%) |
Apr 15, 2014 | 3.384 | 3.384 | 3.359 | 3.371 | 8,991,898 | +0.00(+0.09%) |
Apr 14, 2014 | 3.374 | 3.384 | 3.356 | 3.368 | 10,326,467 | +0.02(+0.46%) |
Apr 11, 2014 | 3.340 | 3.368 | 3.340 | 3.353 | 10,032,269 | +0.01(+0.19%) |
Apr 10, 2014 | 3.390 | 3.393 | 3.346 | 3.346 | 15,876,196 | -0.02(-0.46%) |
Apr 09, 2014 | 3.362 | 3.368 | 3.356 | 3.362 | 8,310,862 | +0.02(+0.46%) |
Apr 08, 2014 | 3.340 | 3.365 | 3.322 | 3.346 | 15,238,767 | -0.00(-0.09%) |
Apr 07, 2014 | 3.356 | 3.362 | 3.346 | 3.349 | 12,246,925 | -0.02(-0.46%) |
Apr 04, 2014 | 3.384 | 3.387 | 3.359 | 3.365 | 12,289,106 | -0.02(-0.46%) |
Apr 03, 2014 | 3.402 | 3.402 | 3.365 | 3.381 | 12,952,716 | -0.01(-0.37%) |
Apr 02, 2014 | 3.371 | 3.405 | 3.362 | 3.393 | 17,040,736 | +0.03(+1.02%) |
Apr 01, 2014 | 3.356 | 3.365 | 3.340 | 3.359 | 10,739,695 | +0.00(+0.09%) |
Mar 31, 2014 | 3.356 | 3.362 | 3.340 | 3.356 | 11,057,426 | +0.01(+0.28%) |
Mar 28, 2014 | 3.349 | 3.359 | 3.340 | 3.346 | 9,228,065 | +0.00(+0.00%) |
Mar 27, 2014 | 3.356 | 3.362 | 3.340 | 3.346 | 8,897,701 | +0.01(+0.28%) |
Mar 26, 2014 | 3.371 | 3.372 | 3.334 | 3.337 | 12,675,284 | -0.02(-0.64%) |
Mar 25, 2014 | 3.374 | 3.374 | 3.349 | 3.358 | 9,600,627 | +0.01(+0.18%) |
Mar 24, 2014 | 3.368 | 3.368 | 3.346 | 3.352 | 12,144,673 | -0.01(-0.18%) |
Mar 21, 2014 | 3.349 | 3.365 | 3.325 | 3.358 | 24,185,542 | +0.02(+0.55%) |
Mar 20, 2014 | 3.328 | 3.343 | 3.309 | 3.340 | 11,490,812 | +0.02(+0.65%) |
Mar 19, 2014 | 3.322 | 3.322 | 3.303 | 3.318 | 9,936,681 | +0.00(+0.00%) |
Mar 18, 2014 | 3.328 | 3.331 | 3.306 | 3.318 | 9,971,602 | -0.00(-0.09%) |
Mar 17, 2014 | 3.328 | 3.343 | 3.300 | 3.322 | 13,804,292 | -0.01(-0.19%) |
Mar 14, 2014 | 3.318 | 3.334 | 3.306 | 3.328 | 9,544,158 | +0.00(+0.09%) |
Mar 13, 2014 | 3.337 | 3.343 | 3.312 | 3.325 | 13,927,156 | +0.00(+0.00%) |
Mar 12, 2014 | 3.325 | 3.337 | 3.312 | 3.325 | 11,229,489 | +0.01(+0.19%) |
Mar 11, 2014 | 3.352 | 3.352 | 3.312 | 3.318 | 11,242,017 | -0.02(-0.55%) |
Mar 10, 2014 | 3.325 | 3.337 | 3.306 | 3.337 | 11,571,549 | +0.02(+0.56%) |
Mar 07, 2014 | 3.346 | 3.349 | 3.312 | 3.318 | 16,695,812 | -0.02(-0.55%) |
Mar 06, 2014 | 3.359 | 3.362 | 3.334 | 3.337 | 17,454,852 | +0.00(+0.09%) |
Mar 05, 2014 | 3.355 | 3.368 | 3.328 | 3.334 | 21,847,280 | -0.02(-0.46%) |
Mar 04, 2014 | 3.398 | 3.408 | 3.343 | 3.349 | 34,241,912 | -0.04(-1.09%) |
Mar 03, 2014 | 3.383 | 3.414 | 3.377 | 3.386 | 30,511,106 | -0.01(-0.27%) |
Feb 28, 2014 | 3.405 | 3.408 | 3.377 | 3.395 | 142,687,520 | +0.01(+0.18%) |
Feb 27, 2014 | 3.371 | 3.395 | 3.362 | 3.389 | 17,939,546 | +0.02(+0.73%) |
Feb 26, 2014 | 3.389 | 3.389 | 3.362 | 3.365 | 24,143,416 | +0.01(+0.19%) |
Feb 25, 2014 | 3.413 | 3.419 | 3.340 | 3.358 | 47,721,880 | -0.10(-2.99%) |
Feb 24, 2014 | 3.456 | 3.471 | 3.453 | 3.462 | 10,929,999 | +0.01(+0.26%) |
Feb 21, 2014 | 3.459 | 3.468 | 3.444 | 3.453 | 9,376,989 | +0.00(+0.09%) |
Feb 20, 2014 | 3.453 | 3.453 | 3.425 | 3.450 | 7,944,156 | +0.01(+0.35%) |
Feb 19, 2014 | 3.471 | 3.471 | 3.428 | 3.438 | 9,757,405 | -0.03(-0.88%) |
Feb 18, 2014 | 3.462 | 3.471 | 3.459 | 3.468 | 11,259,514 | +0.01(+0.18%) |
Feb 14, 2014 | 3.459 | 3.462 | 3.462 | 3.462 | 21,723,002 | +0.01(+0.35%) |
Feb 13, 2014 | 3.431 | 3.462 | 3.419 | 3.450 | 11,811,840 | +0.01(+0.40%) |
Feb 12, 2014 | 3.425 | 3.438 | 3.422 | 3.436 | 9,175,448 | +0.00(+0.04%) |
Feb 11, 2014 | 3.404 | 3.441 | 3.401 | 3.434 | 12,476,963 | +0.03(+0.80%) |
Feb 10, 2014 | 3.395 | 3.412 | 3.389 | 3.407 | 9,363,254 | +0.00(+0.13%) |
Feb 07, 2014 | 3.386 | 3.410 | 3.383 | 3.402 | 9,596,853 | +0.02(+0.59%) |
Feb 06, 2014 | 3.355 | 3.398 | 3.352 | 3.383 | 12,059,555 | +0.04(+1.18%) |
Feb 05, 2014 | 3.367 | 3.371 | 3.340 | 3.343 | 13,660,701 | -0.03(-0.81%) |
Feb 04, 2014 | 3.371 | 3.389 | 3.322 | 3.371 | 18,881,462 | +0.10(+3.17%) |