Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.945 | 2.974 | 2.908 | 2.945 | 3,399,757 | -0.03(-0.97%) |
Apr 29, 2014 | 2.926 | 2.993 | 2.916 | 2.974 | 3,991,426 | +0.06(+1.97%) |
Apr 28, 2014 | 2.955 | 2.974 | 2.897 | 2.916 | 3,237,771 | -0.04(-1.30%) |
Apr 25, 2014 | 2.945 | 3.012 | 2.926 | 2.955 | 4,878,844 | +0.01(+0.33%) |
Apr 24, 2014 | 2.945 | 3.008 | 2.926 | 2.945 | 4,164,985 | -0.04(-1.29%) |
Apr 23, 2014 | 2.955 | 3.012 | 2.935 | 2.983 | 4,597,344 | +0.04(+1.30%) |
Apr 22, 2014 | 2.897 | 2.945 | 2.839 | 2.945 | 4,138,955 | +0.07(+2.33%) |
Apr 21, 2014 | 2.916 | 2.945 | 2.801 | 2.878 | 7,581,848 | -0.07(-2.28%) |
Apr 17, 2014 | 2.983 | 2.945 | 2.945 | 2.945 | 3,135,040 | -0.04(-1.29%) |
Apr 16, 2014 | 3.031 | 3.070 | 2.964 | 2.983 | 4,300,944 | -0.06(-1.89%) |
Apr 15, 2014 | 2.983 | 3.051 | 2.955 | 3.041 | 7,226,745 | -0.05(-1.55%) |
Apr 14, 2014 | 3.022 | 3.156 | 2.993 | 3.089 | 7,342,800 | +0.11(+3.54%) |
Apr 11, 2014 | 3.127 | 3.137 | 2.974 | 2.983 | 6,151,136 | -0.15(-4.89%) |
Apr 10, 2014 | 3.194 | 3.242 | 3.108 | 3.137 | 7,984,297 | +0.01(+0.31%) |
Apr 09, 2014 | 2.983 | 3.156 | 2.945 | 3.127 | 7,451,008 | +0.14(+4.82%) |
Apr 08, 2014 | 2.964 | 2.993 | 2.935 | 2.983 | 3,790,609 | +0.07(+2.30%) |
Apr 07, 2014 | 2.955 | 3.012 | 2.887 | 2.916 | 5,765,960 | -0.06(-1.94%) |
Apr 04, 2014 | 3.070 | 3.079 | 2.974 | 2.974 | 4,694,017 | -0.02(-0.64%) |
Apr 03, 2014 | 3.031 | 3.070 | 2.983 | 2.993 | 4,937,142 | -0.08(-2.50%) |
Apr 02, 2014 | 3.012 | 3.089 | 3.003 | 3.070 | 5,196,169 | +0.10(+3.23%) |
Apr 01, 2014 | 2.955 | 3.012 | 2.926 | 2.974 | 3,671,125 | +0.03(+0.98%) |
Mar 31, 2014 | 2.983 | 3.022 | 2.907 | 2.945 | 5,966,447 | -0.04(-1.29%) |
Mar 28, 2014 | 2.964 | 3.060 | 2.964 | 2.983 | 4,994,423 | -0.02(-0.64%) |
Mar 27, 2014 | 2.926 | 3.012 | 2.916 | 3.003 | 5,415,055 | +0.07(+2.29%) |
Mar 26, 2014 | 3.079 | 3.089 | 2.935 | 2.935 | 9,373,278 | -0.12(-4.08%) |
Mar 25, 2014 | 3.003 | 3.089 | 2.993 | 3.060 | 5,304,699 | +0.07(+2.24%) |
Mar 24, 2014 | 3.204 | 3.242 | 2.993 | 2.993 | 11,697,077 | -0.26(-7.96%) |
Mar 21, 2014 | 3.281 | 3.319 | 3.223 | 3.252 | 11,195,961 | +0.02(+0.59%) |
Mar 20, 2014 | 3.185 | 3.262 | 3.166 | 3.233 | 4,698,762 | +0.03(+0.90%) |
Mar 19, 2014 | 3.281 | 3.338 | 3.194 | 3.204 | 5,687,249 | -0.12(-3.47%) |
Mar 18, 2014 | 3.214 | 3.377 | 3.214 | 3.319 | 5,910,897 | +0.05(+1.47%) |
Mar 17, 2014 | 3.434 | 3.463 | 3.271 | 3.271 | 5,979,236 | -0.15(-4.41%) |
Mar 14, 2014 | 3.470 | 3.489 | 3.393 | 3.422 | 5,246,972 | +0.01(+0.28%) |
Mar 13, 2014 | 3.326 | 3.441 | 3.307 | 3.413 | 6,966,487 | +0.10(+2.89%) |
Mar 12, 2014 | 3.288 | 3.374 | 3.269 | 3.317 | 5,748,162 | +0.11(+3.28%) |
Mar 11, 2014 | 3.278 | 3.307 | 3.173 | 3.211 | 5,615,153 | -0.04(-1.18%) |
Mar 10, 2014 | 3.307 | 3.317 | 3.231 | 3.250 | 3,745,517 | -0.07(-2.02%) |
Mar 07, 2014 | 3.374 | 3.374 | 3.288 | 3.317 | 5,406,861 | -0.09(-2.54%) |
Mar 06, 2014 | 3.393 | 3.451 | 3.393 | 3.403 | 4,465,841 | +0.04(+1.14%) |
Mar 05, 2014 | 3.326 | 3.393 | 3.269 | 3.365 | 4,593,353 | +0.05(+1.45%) |
Mar 04, 2014 | 3.221 | 3.355 | 3.211 | 3.317 | 5,410,542 | +0.04(+1.17%) |
Mar 03, 2014 | 3.326 | 3.346 | 3.259 | 3.278 | 4,899,302 | +0.04(+1.18%) |
Feb 28, 2014 | 3.278 | 3.326 | 3.221 | 3.240 | 4,535,908 | -0.02(-0.59%) |
Feb 27, 2014 | 3.240 | 3.298 | 3.202 | 3.259 | 6,561,658 | +0.04(+1.19%) |
Feb 26, 2014 | 3.278 | 3.307 | 3.183 | 3.221 | 7,557,885 | -0.10(-2.89%) |
Feb 25, 2014 | 3.393 | 3.413 | 3.307 | 3.317 | 5,018,005 | -0.11(-3.08%) |
Feb 24, 2014 | 3.509 | 3.518 | 3.413 | 3.422 | 7,121,546 | -0.03(-0.83%) |
Feb 21, 2014 | 3.461 | 3.489 | 3.365 | 3.451 | 9,072,050 | +0.01(+0.28%) |
Feb 20, 2014 | 3.231 | 3.451 | 3.163 | 3.441 | 9,411,861 | +0.14(+4.36%) |
Feb 19, 2014 | 3.595 | 3.604 | 3.269 | 3.298 | 12,226,733 | -0.16(-4.71%) |
Feb 18, 2014 | 3.384 | 3.528 | 3.346 | 3.461 | 10,513,948 | +0.13(+4.03%) |
Feb 14, 2014 | 3.288 | 3.326 | 3.326 | 3.326 | 8,918,815 | +0.13(+4.20%) |
Feb 13, 2014 | 3.096 | 3.192 | 3.087 | 3.192 | 4,392,070 | +0.12(+3.74%) |
Feb 12, 2014 | 3.173 | 3.211 | 3.058 | 3.077 | 6,887,944 | -0.09(-2.73%) |
Feb 11, 2014 | 3.096 | 3.163 | 3.058 | 3.163 | 6,766,361 | +0.12(+3.77%) |
Feb 10, 2014 | 3.039 | 3.096 | 3.020 | 3.048 | 5,834,812 | +0.05(+1.60%) |
Feb 07, 2014 | 2.943 | 3.010 | 2.914 | 3.000 | 3,777,187 | +0.07(+2.29%) |
Feb 06, 2014 | 2.991 | 2.991 | 2.905 | 2.933 | 4,248,071 | -0.03(-0.97%) |
Feb 05, 2014 | 3.020 | 3.029 | 2.943 | 2.962 | 4,040,231 | -0.02(-0.64%) |
Feb 04, 2014 | 2.972 | 2.991 | 2.933 | 2.981 | 3,043,101 | +0.03(+0.97%) |