Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.411 | 3.421 | 3.407 | 3.421 | 508,928 | +0.01(+0.21%) |
May 29, 2014 | 3.411 | 3.421 | 3.400 | 3.414 | 631,411 | +0.00(+0.10%) |
May 28, 2014 | 3.389 | 3.414 | 3.382 | 3.411 | 623,336 | +0.02(+0.53%) |
May 27, 2014 | 3.382 | 3.400 | 3.364 | 3.393 | 836,188 | +0.04(+1.06%) |
May 23, 2014 | 3.364 | 3.357 | 3.357 | 3.357 | 433,449 | -0.01(-0.21%) |
May 22, 2014 | 3.343 | 3.368 | 3.343 | 3.364 | 376,773 | +0.02(+0.64%) |
May 21, 2014 | 3.321 | 3.350 | 3.311 | 3.343 | 793,658 | +0.04(+1.08%) |
May 20, 2014 | 3.300 | 3.311 | 3.293 | 3.307 | 488,997 | +0.00(+0.11%) |
May 19, 2014 | 3.304 | 3.304 | 3.286 | 3.304 | 292,430 | +0.00(+0.11%) |
May 16, 2014 | 3.282 | 3.304 | 3.271 | 3.300 | 531,029 | +0.02(+0.54%) |
May 15, 2014 | 3.304 | 3.304 | 3.271 | 3.282 | 511,258 | -0.02(-0.65%) |
May 14, 2014 | 3.300 | 3.304 | 3.296 | 3.304 | 410,346 | +0.00(+0.00%) |
May 13, 2014 | 3.307 | 3.307 | 3.293 | 3.304 | 373,223 | +0.01(+0.22%) |
May 12, 2014 | 3.300 | 3.304 | 3.286 | 3.296 | 445,047 | +0.01(+0.22%) |
May 09, 2014 | 3.286 | 3.289 | 3.271 | 3.289 | 279,670 | +0.01(+0.22%) |
May 08, 2014 | 3.289 | 3.293 | 3.275 | 3.282 | 274,045 | +0.00(+0.11%) |
May 07, 2014 | 3.271 | 3.279 | 3.268 | 3.279 | 408,535 | +0.00(+0.00%) |
May 06, 2014 | 3.275 | 3.279 | 3.265 | 3.279 | 481,263 | +0.00(+0.11%) |
May 05, 2014 | 3.271 | 3.279 | 3.247 | 3.275 | 382,335 | +0.00(+0.00%) |
May 02, 2014 | 3.254 | 3.275 | 3.254 | 3.275 | 282,770 | +0.02(+0.54%) |
May 01, 2014 | 3.254 | 3.257 | 3.236 | 3.257 | 337,963 | +0.01(+0.33%) |
Apr 30, 2014 | 3.240 | 3.247 | 3.232 | 3.247 | 562,150 | +0.01(+0.33%) |
Apr 29, 2014 | 3.225 | 3.240 | 3.225 | 3.236 | 354,070 | +0.00(+0.00%) |
Apr 28, 2014 | 3.247 | 3.247 | 3.211 | 3.236 | 335,963 | -0.01(-0.22%) |
Apr 25, 2014 | 3.240 | 3.247 | 3.223 | 3.243 | 436,521 | +0.00(+0.00%) |
Apr 24, 2014 | 3.247 | 3.250 | 3.229 | 3.243 | 437,178 | -0.01(-0.22%) |
Apr 23, 2014 | 3.250 | 3.254 | 3.240 | 3.250 | 451,672 | +0.00(+0.00%) |
Apr 22, 2014 | 3.225 | 3.254 | 3.225 | 3.250 | 668,746 | +0.03(+0.88%) |
Apr 21, 2014 | 3.208 | 3.229 | 3.208 | 3.222 | 501,145 | -0.00(-0.11%) |
Apr 17, 2014 | 3.201 | 3.225 | 3.225 | 3.225 | 342,802 | +0.01(+0.33%) |
Apr 16, 2014 | 3.183 | 3.215 | 3.183 | 3.215 | 629,853 | +0.04(+1.34%) |
Apr 15, 2014 | 3.165 | 3.176 | 3.140 | 3.172 | 689,867 | +0.01(+0.34%) |
Apr 14, 2014 | 3.165 | 3.165 | 3.137 | 3.162 | 582,673 | +0.01(+0.34%) |
Apr 11, 2014 | 3.176 | 3.183 | 3.140 | 3.151 | 449,135 | -0.02(-0.56%) |
Apr 10, 2014 | 3.193 | 3.208 | 3.162 | 3.169 | 836,318 | -0.03(-1.00%) |
Apr 09, 2014 | 3.172 | 3.204 | 3.172 | 3.201 | 595,524 | +0.02(+0.78%) |
Apr 08, 2014 | 3.165 | 3.179 | 3.151 | 3.176 | 771,761 | +0.00(+0.00%) |
Apr 07, 2014 | 3.200 | 3.200 | 3.169 | 3.176 | 756,328 | -0.03(-0.88%) |
Apr 04, 2014 | 3.221 | 3.232 | 3.200 | 3.204 | 498,068 | -0.02(-0.55%) |
Apr 03, 2014 | 3.246 | 3.246 | 3.211 | 3.221 | 448,279 | -0.01(-0.33%) |
Apr 02, 2014 | 3.218 | 3.232 | 3.214 | 3.232 | 559,487 | +0.01(+0.44%) |
Apr 01, 2014 | 3.186 | 3.218 | 3.179 | 3.218 | 722,482 | +0.05(+1.67%) |
Mar 31, 2014 | 3.165 | 3.176 | 3.158 | 3.165 | 252,109 | +0.01(+0.22%) |
Mar 28, 2014 | 3.134 | 3.169 | 3.134 | 3.158 | 301,173 | +0.03(+0.90%) |
Mar 27, 2014 | 3.169 | 3.169 | 3.126 | 3.130 | 492,299 | -0.03(-1.00%) |
Mar 26, 2014 | 3.179 | 3.183 | 3.155 | 3.162 | 351,821 | -0.01(-0.22%) |
Mar 25, 2014 | 3.172 | 3.179 | 3.158 | 3.169 | 338,146 | +0.01(+0.33%) |
Mar 24, 2014 | 3.183 | 3.183 | 3.141 | 3.158 | 348,317 | -0.02(-0.55%) |
Mar 21, 2014 | 3.165 | 3.190 | 3.165 | 3.176 | 270,358 | +0.01(+0.33%) |
Mar 20, 2014 | 3.179 | 3.183 | 3.158 | 3.165 | 425,614 | -0.01(-0.44%) |
Mar 19, 2014 | 3.197 | 3.207 | 3.169 | 3.179 | 297,067 | -0.01(-0.22%) |
Mar 18, 2014 | 3.183 | 3.200 | 3.169 | 3.186 | 452,630 | +0.01(+0.44%) |
Mar 17, 2014 | 3.169 | 3.183 | 3.148 | 3.172 | 320,793 | +0.02(+0.67%) |
Mar 14, 2014 | 3.179 | 3.190 | 3.148 | 3.151 | 507,008 | -0.03(-0.89%) |
Mar 13, 2014 | 3.190 | 3.204 | 3.162 | 3.179 | 668,255 | -0.01(-0.22%) |
Mar 12, 2014 | 3.165 | 3.186 | 3.151 | 3.186 | 297,354 | +0.02(+0.55%) |
Mar 11, 2014 | 3.204 | 3.211 | 3.162 | 3.169 | 948,469 | -0.04(-1.10%) |
Mar 10, 2014 | 3.207 | 3.218 | 3.186 | 3.204 | 313,570 | +0.01(+0.22%) |
Mar 07, 2014 | 3.232 | 3.237 | 3.193 | 3.197 | 438,793 | -0.03(-0.96%) |
Mar 06, 2014 | 3.200 | 3.231 | 3.200 | 3.228 | 471,664 | +0.04(+1.20%) |
Mar 05, 2014 | 3.186 | 3.203 | 3.182 | 3.189 | 431,355 | -0.00(-0.11%) |
Mar 04, 2014 | 3.168 | 3.196 | 3.168 | 3.193 | 552,010 | +0.03(+1.11%) |