Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.248 | 3.274 | 3.242 | 3.274 | 2,683,970 | +0.06(+1.77%) |
Apr 29, 2014 | 3.204 | 3.229 | 3.204 | 3.217 | 2,095,701 | +0.04(+1.20%) |
Apr 28, 2014 | 3.191 | 3.210 | 3.153 | 3.179 | 2,103,234 | -0.03(-0.79%) |
Apr 25, 2014 | 3.210 | 3.223 | 3.191 | 3.204 | 2,919,932 | -0.03(-0.98%) |
Apr 24, 2014 | 3.229 | 3.242 | 3.201 | 3.236 | 2,162,169 | +0.01(+0.20%) |
Apr 23, 2014 | 3.210 | 3.229 | 3.198 | 3.229 | 3,256,526 | +0.00(+0.00%) |
Apr 22, 2014 | 3.191 | 3.248 | 3.185 | 3.229 | 5,867,773 | +0.04(+1.19%) |
Apr 21, 2014 | 3.191 | 3.204 | 3.179 | 3.191 | 1,657,387 | +0.01(+0.40%) |
Apr 17, 2014 | 3.217 | 3.179 | 3.179 | 3.179 | 8,018,306 | +0.04(+1.41%) |
Apr 16, 2014 | 3.096 | 3.141 | 3.090 | 3.134 | 1,985,453 | +0.08(+2.48%) |
Apr 15, 2014 | 3.071 | 3.071 | 3.014 | 3.058 | 5,552,292 | -0.04(-1.43%) |
Apr 14, 2014 | 3.096 | 3.122 | 3.077 | 3.103 | 3,206,635 | +0.00(+0.00%) |
Apr 11, 2014 | 3.115 | 3.134 | 3.090 | 3.103 | 3,593,461 | -0.07(-2.20%) |
Apr 10, 2014 | 3.236 | 3.242 | 3.166 | 3.172 | 4,202,632 | -0.08(-2.34%) |
Apr 09, 2014 | 3.204 | 3.248 | 3.191 | 3.248 | 7,845,936 | +0.07(+2.19%) |
Apr 08, 2014 | 3.115 | 3.191 | 3.103 | 3.179 | 5,814,661 | -0.02(-0.59%) |
Apr 07, 2014 | 3.217 | 3.217 | 3.185 | 3.198 | 2,006,275 | -0.06(-1.94%) |
Apr 04, 2014 | 3.293 | 3.299 | 3.261 | 3.261 | 3,328,283 | +0.03(+0.78%) |
Apr 03, 2014 | 3.261 | 3.267 | 3.229 | 3.236 | 3,046,506 | -0.06(-1.73%) |
Apr 02, 2014 | 3.261 | 3.296 | 3.255 | 3.293 | 4,258,484 | +0.05(+1.56%) |
Apr 01, 2014 | 3.242 | 3.255 | 3.229 | 3.242 | 4,392,038 | +0.02(+0.59%) |
Mar 31, 2014 | 3.185 | 3.223 | 3.172 | 3.223 | 6,619,385 | +0.05(+1.60%) |
Mar 28, 2014 | 3.179 | 3.204 | 3.153 | 3.172 | 4,878,531 | -0.05(-1.57%) |
Mar 27, 2014 | 3.217 | 3.223 | 3.198 | 3.223 | 3,754,323 | +0.04(+1.39%) |
Mar 26, 2014 | 3.191 | 3.198 | 3.172 | 3.179 | 22,968,706 | -0.09(-2.71%) |
Mar 25, 2014 | 3.331 | 3.350 | 3.255 | 3.267 | 7,780,283 | -0.06(-1.90%) |
Mar 24, 2014 | 3.309 | 3.337 | 3.293 | 3.331 | 3,018,438 | +0.09(+2.94%) |
Mar 21, 2014 | 3.305 | 3.318 | 3.236 | 3.236 | 4,998,376 | -0.09(-2.67%) |
Mar 20, 2014 | 3.305 | 3.337 | 3.299 | 3.324 | 3,056,932 | -0.01(-0.19%) |
Mar 19, 2014 | 3.381 | 3.388 | 3.312 | 3.331 | 3,365,041 | -0.06(-1.68%) |
Mar 18, 2014 | 3.394 | 3.413 | 3.375 | 3.388 | 3,316,810 | +0.00(+0.00%) |
Mar 17, 2014 | 3.356 | 3.404 | 3.353 | 3.388 | 2,545,062 | +0.05(+1.52%) |
Mar 14, 2014 | 3.324 | 3.343 | 3.312 | 3.337 | 4,755,757 | -0.01(-0.38%) |
Mar 13, 2014 | 3.407 | 3.419 | 3.343 | 3.350 | 3,795,284 | -0.06(-1.86%) |
Mar 12, 2014 | 3.419 | 3.438 | 3.400 | 3.413 | 2,350,986 | -0.01(-0.37%) |
Mar 11, 2014 | 3.457 | 3.470 | 3.426 | 3.426 | 2,889,195 | -0.04(-1.28%) |
Mar 10, 2014 | 3.476 | 3.489 | 3.445 | 3.470 | 2,314,331 | -0.03(-0.72%) |
Mar 07, 2014 | 3.502 | 3.514 | 3.474 | 3.495 | 2,254,413 | +0.01(+0.18%) |
Mar 06, 2014 | 3.502 | 3.527 | 3.483 | 3.489 | 3,219,201 | +0.03(+0.92%) |
Mar 05, 2014 | 3.457 | 3.470 | 3.445 | 3.457 | 2,825,343 | +0.00(+0.00%) |
Mar 04, 2014 | 3.476 | 3.489 | 3.438 | 3.457 | 4,765,947 | +0.00(+0.00%) |
Mar 03, 2014 | 3.457 | 3.489 | 3.451 | 3.457 | 3,553,721 | -0.08(-2.33%) |
Feb 28, 2014 | 3.521 | 3.546 | 3.502 | 3.540 | 3,156,926 | +0.04(+1.08%) |
Feb 27, 2014 | 3.457 | 3.502 | 3.451 | 3.502 | 2,613,258 | +0.08(+2.22%) |
Feb 26, 2014 | 3.438 | 3.451 | 3.419 | 3.426 | 2,561,305 | -0.03(-0.73%) |
Feb 25, 2014 | 3.470 | 3.488 | 3.438 | 3.451 | 2,558,015 | -0.02(-0.55%) |
Feb 24, 2014 | 3.443 | 3.489 | 3.419 | 3.470 | 2,766,208 | +0.03(+0.92%) |
Feb 21, 2014 | 3.464 | 3.470 | 3.438 | 3.438 | 3,272,136 | -0.04(-1.09%) |
Feb 20, 2014 | 3.457 | 3.480 | 3.426 | 3.476 | 1,894,884 | +0.03(+0.73%) |
Feb 19, 2014 | 3.476 | 3.495 | 3.445 | 3.451 | 3,298,893 | -0.08(-2.33%) |
Feb 18, 2014 | 3.521 | 3.546 | 3.508 | 3.533 | 3,392,725 | +0.07(+2.01%) |
Feb 14, 2014 | 3.426 | 3.464 | 3.464 | 3.464 | 5,025,062 | -0.02(-0.55%) |
Feb 13, 2014 | 3.413 | 3.487 | 3.388 | 3.483 | 5,853,639 | -0.06(-1.79%) |
Feb 12, 2014 | 3.540 | 3.552 | 3.514 | 3.546 | 5,215,982 | +0.01(+0.36%) |
Feb 11, 2014 | 3.476 | 3.546 | 3.470 | 3.533 | 3,570,473 | +0.04(+1.27%) |
Feb 10, 2014 | 3.457 | 3.502 | 3.451 | 3.489 | 2,561,876 | +0.03(+0.73%) |
Feb 07, 2014 | 3.438 | 3.470 | 3.419 | 3.464 | 2,760,417 | -0.01(-0.18%) |
Feb 06, 2014 | 3.438 | 3.470 | 3.438 | 3.470 | 2,986,947 | +0.06(+1.86%) |
Feb 05, 2014 | 3.388 | 3.419 | 3.375 | 3.407 | 2,744,827 | +0.04(+1.13%) |
Feb 04, 2014 | 3.337 | 3.388 | 3.337 | 3.369 | 3,344,943 | +0.07(+2.11%) |