Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.239 | 3.246 | 3.232 | 3.246 | 562,243 | +0.01(+0.33%) |
Apr 29, 2014 | 3.225 | 3.239 | 3.225 | 3.235 | 354,129 | +0.00(+0.00%) |
Apr 28, 2014 | 3.246 | 3.246 | 3.211 | 3.235 | 336,018 | -0.01(-0.22%) |
Apr 25, 2014 | 3.239 | 3.246 | 3.223 | 3.243 | 436,593 | +0.00(+0.00%) |
Apr 24, 2014 | 3.246 | 3.250 | 3.228 | 3.243 | 437,250 | -0.01(-0.22%) |
Apr 23, 2014 | 3.250 | 3.253 | 3.239 | 3.250 | 451,746 | +0.00(+0.00%) |
Apr 22, 2014 | 3.225 | 3.253 | 3.225 | 3.250 | 668,856 | +0.03(+0.88%) |
Apr 21, 2014 | 3.207 | 3.228 | 3.207 | 3.221 | 501,228 | -0.00(-0.11%) |
Apr 17, 2014 | 3.200 | 3.225 | 3.225 | 3.225 | 342,858 | +0.01(+0.33%) |
Apr 16, 2014 | 3.182 | 3.214 | 3.182 | 3.214 | 629,957 | +0.04(+1.34%) |
Apr 15, 2014 | 3.165 | 3.175 | 3.140 | 3.172 | 689,981 | +0.01(+0.34%) |
Apr 14, 2014 | 3.165 | 3.165 | 3.136 | 3.161 | 582,769 | +0.01(+0.34%) |
Apr 11, 2014 | 3.175 | 3.182 | 3.140 | 3.150 | 449,209 | -0.02(-0.56%) |
Apr 10, 2014 | 3.193 | 3.207 | 3.161 | 3.168 | 836,457 | -0.03(-1.00%) |
Apr 09, 2014 | 3.172 | 3.204 | 3.172 | 3.200 | 595,623 | +0.02(+0.78%) |
Apr 08, 2014 | 3.165 | 3.179 | 3.150 | 3.175 | 771,889 | -0.00(-0.00%) |
Apr 07, 2014 | 3.200 | 3.200 | 3.168 | 3.175 | 756,453 | -0.03(-0.88%) |
Apr 04, 2014 | 3.221 | 3.231 | 3.200 | 3.203 | 498,151 | -0.02(-0.55%) |
Apr 03, 2014 | 3.246 | 3.246 | 3.210 | 3.221 | 448,353 | -0.01(-0.33%) |
Apr 02, 2014 | 3.217 | 3.231 | 3.214 | 3.231 | 559,579 | +0.01(+0.44%) |
Apr 01, 2014 | 3.186 | 3.218 | 3.179 | 3.217 | 722,602 | +0.05(+1.67%) |
Mar 31, 2014 | 3.165 | 3.175 | 3.158 | 3.165 | 252,151 | +0.01(+0.22%) |
Mar 28, 2014 | 3.133 | 3.168 | 3.133 | 3.158 | 301,223 | +0.03(+0.90%) |
Mar 27, 2014 | 3.168 | 3.168 | 3.126 | 3.129 | 492,380 | -0.03(-1.00%) |
Mar 26, 2014 | 3.179 | 3.182 | 3.154 | 3.161 | 351,879 | -0.01(-0.22%) |
Mar 25, 2014 | 3.172 | 3.179 | 3.158 | 3.168 | 338,202 | +0.01(+0.33%) |
Mar 24, 2014 | 3.182 | 3.182 | 3.140 | 3.158 | 348,375 | -0.02(-0.55%) |
Mar 21, 2014 | 3.165 | 3.189 | 3.165 | 3.175 | 270,403 | +0.01(+0.33%) |
Mar 20, 2014 | 3.179 | 3.182 | 3.158 | 3.165 | 425,684 | -0.01(-0.44%) |
Mar 19, 2014 | 3.196 | 3.207 | 3.168 | 3.179 | 297,116 | -0.01(-0.22%) |
Mar 18, 2014 | 3.182 | 3.200 | 3.168 | 3.186 | 452,705 | +0.01(+0.44%) |
Mar 17, 2014 | 3.168 | 3.182 | 3.147 | 3.172 | 320,846 | +0.02(+0.67%) |
Mar 14, 2014 | 3.179 | 3.189 | 3.147 | 3.151 | 507,092 | -0.03(-0.88%) |
Mar 13, 2014 | 3.189 | 3.203 | 3.161 | 3.179 | 668,365 | -0.01(-0.22%) |
Mar 12, 2014 | 3.165 | 3.186 | 3.151 | 3.186 | 297,403 | +0.02(+0.55%) |
Mar 11, 2014 | 3.203 | 3.210 | 3.161 | 3.168 | 948,626 | -0.04(-1.10%) |
Mar 10, 2014 | 3.207 | 3.217 | 3.185 | 3.203 | 313,622 | +0.01(+0.22%) |
Mar 07, 2014 | 3.231 | 3.237 | 3.193 | 3.196 | 438,866 | -0.03(-0.96%) |
Mar 06, 2014 | 3.199 | 3.231 | 3.199 | 3.227 | 471,742 | +0.04(+1.20%) |
Mar 05, 2014 | 3.185 | 3.203 | 3.182 | 3.189 | 431,426 | -0.00(-0.11%) |
Mar 04, 2014 | 3.168 | 3.196 | 3.168 | 3.192 | 552,102 | +0.03(+1.11%) |
Mar 03, 2014 | 3.161 | 3.175 | 3.150 | 3.157 | 383,698 | -0.03(-0.98%) |
Feb 28, 2014 | 3.168 | 3.199 | 3.168 | 3.189 | 637,541 | +0.01(+0.33%) |
Feb 27, 2014 | 3.171 | 3.185 | 3.161 | 3.178 | 436,001 | -0.01(-0.22%) |
Feb 26, 2014 | 3.182 | 3.192 | 3.168 | 3.185 | 485,540 | +0.00(+0.11%) |
Feb 25, 2014 | 3.157 | 3.182 | 3.157 | 3.182 | 558,094 | +0.01(+0.44%) |
Feb 24, 2014 | 3.171 | 3.185 | 3.161 | 3.168 | 507,139 | +0.01(+0.22%) |
Feb 21, 2014 | 3.157 | 3.168 | 3.140 | 3.161 | 488,142 | +0.01(+0.33%) |
Feb 20, 2014 | 3.133 | 3.154 | 3.129 | 3.150 | 287,968 | +0.01(+0.22%) |
Feb 19, 2014 | 3.147 | 3.164 | 3.133 | 3.143 | 344,324 | -0.01(-0.44%) |
Feb 18, 2014 | 3.143 | 3.171 | 3.136 | 3.157 | 648,968 | +0.01(+0.44%) |
Feb 14, 2014 | 3.154 | 3.143 | 3.143 | 3.143 | 579,499 | +0.01(+0.22%) |
Feb 13, 2014 | 3.115 | 3.143 | 3.115 | 3.136 | 342,675 | +0.00(+0.11%) |
Feb 12, 2014 | 3.115 | 3.136 | 3.115 | 3.133 | 401,970 | +0.02(+0.67%) |
Feb 11, 2014 | 3.095 | 3.122 | 3.091 | 3.112 | 289,941 | +0.02(+0.68%) |
Feb 10, 2014 | 3.067 | 3.095 | 3.067 | 3.091 | 335,531 | +0.01(+0.45%) |
Feb 07, 2014 | 3.070 | 3.088 | 3.056 | 3.077 | 319,151 | +0.03(+1.06%) |
Feb 06, 2014 | 3.007 | 3.045 | 3.003 | 3.045 | 376,614 | +0.05(+1.50%) |
Feb 05, 2014 | 2.996 | 3.014 | 2.982 | 3.000 | 327,923 | -0.01(-0.23%) |
Feb 04, 2014 | 2.986 | 3.007 | 2.976 | 3.007 | 562,513 | +0.04(+1.29%) |