Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.817 | 3.845 | 3.817 | 3.842 | 552,034 | +0.01(+0.36%) |
May 29, 2014 | 3.835 | 3.838 | 3.817 | 3.828 | 582,979 | -0.01(-0.18%) |
May 28, 2014 | 3.814 | 3.835 | 3.800 | 3.835 | 702,890 | +0.04(+1.01%) |
May 27, 2014 | 3.803 | 3.824 | 3.793 | 3.796 | 725,869 | -0.01(-0.18%) |
May 23, 2014 | 3.786 | 3.803 | 3.803 | 3.803 | 627,045 | +0.02(+0.51%) |
May 22, 2014 | 3.772 | 3.789 | 3.772 | 3.784 | 314,910 | +0.01(+0.14%) |
May 21, 2014 | 3.779 | 3.793 | 3.772 | 3.779 | 474,976 | +0.00(+0.09%) |
May 20, 2014 | 3.779 | 3.783 | 3.765 | 3.776 | 418,049 | -0.01(-0.18%) |
May 19, 2014 | 3.772 | 3.783 | 3.765 | 3.783 | 681,849 | +0.02(+0.42%) |
May 16, 2014 | 3.769 | 3.776 | 3.762 | 3.767 | 418,640 | +0.01(+0.23%) |
May 15, 2014 | 3.772 | 3.772 | 3.751 | 3.758 | 577,607 | -0.01(-0.37%) |
May 14, 2014 | 3.741 | 3.779 | 3.741 | 3.772 | 1,078,245 | +0.02(+0.46%) |
May 13, 2014 | 3.751 | 3.755 | 3.727 | 3.755 | 595,735 | +0.00(+0.09%) |
May 12, 2014 | 3.755 | 3.755 | 3.744 | 3.751 | 423,800 | +0.00(+0.00%) |
May 09, 2014 | 3.741 | 3.755 | 3.734 | 3.751 | 381,252 | +0.02(+0.65%) |
May 08, 2014 | 3.734 | 3.748 | 3.727 | 3.727 | 414,033 | +0.00(+0.00%) |
May 07, 2014 | 3.716 | 3.727 | 3.713 | 3.727 | 584,574 | +0.02(+0.47%) |
May 06, 2014 | 3.699 | 3.713 | 3.692 | 3.709 | 752,510 | +0.02(+0.47%) |
May 05, 2014 | 3.689 | 3.696 | 3.685 | 3.692 | 827,709 | +0.01(+0.38%) |
May 02, 2014 | 3.671 | 3.689 | 3.668 | 3.678 | 904,676 | +0.01(+0.28%) |
May 01, 2014 | 3.703 | 3.703 | 3.668 | 3.668 | 845,069 | -0.02(-0.66%) |
Apr 30, 2014 | 3.696 | 3.696 | 3.678 | 3.692 | 499,402 | +0.00(+0.09%) |
Apr 29, 2014 | 3.682 | 3.692 | 3.661 | 3.689 | 880,181 | +0.01(+0.38%) |
Apr 28, 2014 | 3.675 | 3.678 | 3.664 | 3.675 | 533,237 | +0.02(+0.47%) |
Apr 25, 2014 | 3.654 | 3.675 | 3.651 | 3.658 | 875,118 | +0.01(+0.19%) |
Apr 24, 2014 | 3.633 | 3.651 | 3.633 | 3.651 | 603,714 | +0.02(+0.57%) |
Apr 23, 2014 | 3.609 | 3.637 | 3.609 | 3.630 | 1,096,940 | +0.02(+0.58%) |
Apr 22, 2014 | 3.609 | 3.613 | 3.602 | 3.609 | 734,882 | +0.00(+0.10%) |
Apr 21, 2014 | 3.595 | 3.609 | 3.585 | 3.606 | 999,893 | +0.02(+0.48%) |
Apr 17, 2014 | 3.599 | 3.588 | 3.588 | 3.588 | 419,617 | -0.01(-0.19%) |
Apr 16, 2014 | 3.592 | 3.595 | 3.574 | 3.595 | 489,645 | +0.00(+0.10%) |
Apr 15, 2014 | 3.588 | 3.592 | 3.574 | 3.592 | 391,018 | +0.01(+0.29%) |
Apr 14, 2014 | 3.595 | 3.595 | 3.574 | 3.581 | 506,121 | -0.01(-0.38%) |
Apr 11, 2014 | 3.585 | 3.602 | 3.585 | 3.595 | 641,959 | +0.01(+0.19%) |
Apr 10, 2014 | 3.574 | 3.595 | 3.574 | 3.588 | 721,334 | +0.01(+0.39%) |
Apr 09, 2014 | 3.581 | 3.595 | 3.574 | 3.574 | 604,517 | +0.00(+0.10%) |
Apr 08, 2014 | 3.557 | 3.578 | 3.554 | 3.571 | 673,947 | +0.01(+0.39%) |
Apr 07, 2014 | 3.544 | 3.561 | 3.540 | 3.557 | 582,322 | +0.01(+0.39%) |
Apr 04, 2014 | 3.557 | 3.571 | 3.533 | 3.544 | 548,723 | +0.01(+0.39%) |
Apr 03, 2014 | 3.554 | 3.554 | 3.526 | 3.530 | 624,475 | -0.02(-0.48%) |
Apr 02, 2014 | 3.544 | 3.547 | 3.530 | 3.547 | 705,182 | +0.00(+0.00%) |
Apr 01, 2014 | 3.595 | 3.595 | 3.540 | 3.547 | 693,716 | -0.02(-0.67%) |
Mar 31, 2014 | 3.581 | 3.585 | 3.547 | 3.571 | 774,626 | -0.01(-0.19%) |
Mar 28, 2014 | 3.547 | 3.588 | 3.547 | 3.578 | 760,493 | +0.01(+0.39%) |
Mar 27, 2014 | 3.537 | 3.571 | 3.530 | 3.564 | 421,131 | +0.03(+0.97%) |
Mar 26, 2014 | 3.533 | 3.540 | 3.523 | 3.530 | 443,171 | +0.01(+0.19%) |
Mar 25, 2014 | 3.537 | 3.537 | 3.509 | 3.523 | 452,686 | +0.00(+0.10%) |
Mar 24, 2014 | 3.520 | 3.537 | 3.513 | 3.520 | 380,023 | +0.00(+0.00%) |
Mar 21, 2014 | 3.533 | 3.533 | 3.502 | 3.520 | 604,313 | +0.00(+0.00%) |
Mar 20, 2014 | 3.547 | 3.547 | 3.513 | 3.520 | 695,918 | -0.03(-0.77%) |
Mar 19, 2014 | 3.574 | 3.581 | 3.544 | 3.547 | 564,278 | -0.02(-0.67%) |
Mar 18, 2014 | 3.568 | 3.585 | 3.561 | 3.571 | 466,572 | +0.01(+0.29%) |
Mar 17, 2014 | 3.571 | 3.578 | 3.550 | 3.561 | 516,498 | -0.00(-0.10%) |
Mar 14, 2014 | 3.561 | 3.568 | 3.550 | 3.564 | 538,751 | +0.00(+0.10%) |
Mar 13, 2014 | 3.578 | 3.585 | 3.557 | 3.561 | 561,758 | -0.01(-0.38%) |
Mar 12, 2014 | 3.564 | 3.574 | 3.557 | 3.574 | 632,708 | +0.01(+0.39%) |
Mar 11, 2014 | 3.564 | 3.571 | 3.561 | 3.561 | 648,668 | +0.01(+0.19%) |
Mar 10, 2014 | 3.537 | 3.557 | 3.527 | 3.554 | 577,637 | +0.01(+0.39%) |
Mar 07, 2014 | 3.550 | 3.550 | 3.530 | 3.540 | 583,537 | -0.02(-0.57%) |
Mar 06, 2014 | 3.547 | 3.561 | 3.547 | 3.561 | 657,180 | +0.01(+0.29%) |
Mar 05, 2014 | 3.537 | 3.550 | 3.528 | 3.550 | 563,744 | +0.01(+0.19%) |
Mar 04, 2014 | 3.550 | 3.561 | 3.523 | 3.544 | 1,875,423 | -0.01(-0.19%) |