Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.380 | 3.390 | 3.380 | 3.390 | 2,300 | +0.01(+0.44%) |
Apr 29, 2014 | 3.358 | 3.377 | 3.358 | 3.375 | 19,160 | -0.02(-0.49%) |
Apr 28, 2014 | 3.405 | 3.405 | 3.360 | 3.392 | 34,480 | +0.03(+0.86%) |
Apr 25, 2014 | 3.380 | 3.385 | 3.355 | 3.362 | 12,000 | -0.04(-1.25%) |
Apr 24, 2014 | 3.420 | 3.420 | 3.400 | 3.405 | 12,112 | +0.01(+0.30%) |
Apr 23, 2014 | 3.455 | 3.455 | 3.395 | 3.395 | 3,812 | -0.09(-2.65%) |
Apr 22, 2014 | 3.333 | 3.487 | 3.330 | 3.487 | 30,804 | +0.16(+4.72%) |
Apr 21, 2014 | 3.311 | 3.332 | 3.310 | 3.330 | 40,788 | +0.00(+0.15%) |
Apr 17, 2014 | 3.357 | 3.325 | 3.325 | 3.325 | 37,200 | +0.00(+0.08%) |
Apr 16, 2014 | 3.310 | 3.337 | 3.303 | 3.322 | 29,980 | -0.02(-0.60%) |
Apr 15, 2014 | 3.280 | 3.342 | 3.280 | 3.342 | 37,276 | +0.02(+0.75%) |
Apr 14, 2014 | 3.305 | 3.320 | 3.303 | 3.317 | 11,504 | +0.02(+0.53%) |
Apr 11, 2014 | 3.307 | 3.310 | 3.292 | 3.300 | 10,420 | -0.02(-0.53%) |
Apr 10, 2014 | 3.312 | 3.328 | 3.305 | 3.317 | 19,608 | +0.00(+0.15%) |
Apr 09, 2014 | 3.382 | 3.438 | 3.303 | 3.312 | 50,160 | -0.18(-5.22%) |
Apr 08, 2014 | 3.435 | 3.547 | 3.435 | 3.495 | 8,704 | +0.15(+4.33%) |
Apr 07, 2014 | 3.335 | 3.500 | 3.283 | 3.350 | 8,324 | +0.03(+0.83%) |
Apr 04, 2014 | 3.316 | 3.325 | 3.316 | 3.322 | 5,896 | -0.01(-0.37%) |
Apr 03, 2014 | 3.300 | 3.335 | 3.300 | 3.335 | 9,008 | +0.04(+1.06%) |
Apr 02, 2014 | 3.248 | 3.315 | 3.243 | 3.300 | 42,860 | +0.06(+1.70%) |
Apr 01, 2014 | 3.283 | 3.283 | 3.230 | 3.245 | 38,640 | -0.00(-0.03%) |
Mar 31, 2014 | 3.237 | 3.263 | 3.232 | 3.246 | 35,600 | +0.01(+0.23%) |
Mar 28, 2014 | 3.243 | 3.243 | 3.218 | 3.239 | 11,944 | -0.00(-0.05%) |
Mar 27, 2014 | 3.245 | 3.245 | 3.217 | 3.240 | 22,352 | +0.01(+0.16%) |
Mar 26, 2014 | 3.234 | 3.235 | 3.232 | 3.235 | 6,200 | +0.02(+0.70%) |
Mar 25, 2014 | 3.212 | 3.212 | 3.212 | 3.212 | 632 | +0.00(+0.00%) |
Mar 24, 2014 | 3.212 | 3.240 | 3.212 | 3.212 | 18,208 | +0.00(+0.08%) |
Mar 21, 2014 | 3.220 | 3.223 | 3.210 | 3.210 | 16,784 | -0.01(-0.31%) |
Mar 20, 2014 | 3.210 | 3.235 | 3.210 | 3.220 | 8,000 | -0.00(-0.16%) |
Mar 19, 2014 | 3.235 | 3.300 | 3.212 | 3.225 | 37,840 | -0.01(-0.31%) |
Mar 18, 2014 | 3.237 | 3.237 | 3.223 | 3.235 | 5,788 | -0.00(-0.07%) |
Mar 17, 2014 | 3.235 | 3.237 | 3.229 | 3.237 | 20,316 | +0.01(+0.31%) |
Mar 14, 2014 | 3.215 | 3.235 | 3.212 | 3.228 | 38,004 | +0.01(+0.23%) |
Mar 13, 2014 | 3.220 | 3.220 | 3.210 | 3.220 | 25,864 | +0.01(+0.23%) |
Mar 12, 2014 | 3.200 | 3.228 | 3.200 | 3.212 | 30,048 | +0.01(+0.23%) |
Mar 11, 2014 | 3.203 | 3.205 | 3.200 | 3.205 | 22,208 | +0.00(+0.00%) |
Mar 10, 2014 | 3.212 | 3.212 | 3.205 | 3.205 | 13,100 | -0.02(-0.47%) |
Mar 07, 2014 | 3.237 | 3.245 | 3.210 | 3.220 | 44,712 | -0.03(-1.00%) |
Mar 06, 2014 | 3.277 | 3.277 | 3.245 | 3.252 | 15,184 | -0.01(-0.23%) |
Mar 05, 2014 | 3.280 | 3.290 | 3.237 | 3.260 | 33,576 | +0.01(+0.31%) |
Mar 04, 2014 | 3.275 | 3.275 | 3.237 | 3.250 | 38,864 | +0.00(+0.00%) |
Mar 03, 2014 | 3.237 | 3.267 | 3.237 | 3.250 | 23,068 | -0.00(-0.08%) |
Feb 28, 2014 | 3.245 | 3.253 | 3.240 | 3.252 | 20,752 | -0.02(-0.61%) |
Feb 27, 2014 | 3.232 | 3.272 | 3.232 | 3.272 | 60,200 | +0.04(+1.39%) |
Feb 26, 2014 | 3.216 | 3.228 | 3.205 | 3.228 | 12,352 | +0.02(+0.72%) |
Feb 25, 2014 | 3.225 | 3.228 | 3.188 | 3.204 | 80,120 | -0.01(-0.33%) |
Feb 24, 2014 | 3.215 | 3.215 | 3.204 | 3.215 | 9,200 | +0.01(+0.34%) |
Feb 21, 2014 | 3.187 | 3.210 | 3.187 | 3.204 | 21,092 | +0.01(+0.44%) |
Feb 20, 2014 | 3.188 | 3.192 | 3.188 | 3.190 | 13,940 | -0.01(-0.39%) |
Feb 19, 2014 | 3.200 | 3.203 | 3.192 | 3.203 | 12,420 | +0.01(+0.23%) |
Feb 18, 2014 | 3.220 | 3.220 | 3.190 | 3.195 | 18,900 | +0.00(+0.16%) |
Feb 14, 2014 | 3.192 | 3.190 | 3.190 | 3.190 | 8,000 | +0.00(+0.00%) |
Feb 13, 2014 | 3.195 | 3.195 | 3.188 | 3.190 | 24,860 | -0.01(-0.39%) |
Feb 12, 2014 | 3.208 | 3.208 | 3.203 | 3.203 | 4,308 | +0.01(+0.39%) |
Feb 11, 2014 | 3.178 | 3.195 | 3.178 | 3.190 | 25,288 | -0.00(-0.09%) |
Feb 10, 2014 | 3.192 | 3.195 | 3.175 | 3.193 | 44,712 | +0.02(+0.64%) |
Feb 07, 2014 | 3.183 | 3.192 | 3.172 | 3.173 | 11,108 | +0.00(+0.08%) |
Feb 06, 2014 | 3.178 | 3.183 | 3.170 | 3.170 | 44,884 | -0.02(-0.47%) |
Feb 05, 2014 | 3.172 | 3.190 | 3.172 | 3.185 | 11,240 | -0.01(-0.23%) |
Feb 04, 2014 | 3.185 | 3.192 | 3.172 | 3.192 | 11,092 | +0.01(+0.24%) |