Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.822 | 3.850 | 3.811 | 3.833 | 17,425,704 | +0.02(+0.45%) |
May 29, 2014 | 3.873 | 3.873 | 3.799 | 3.816 | 9,546,718 | -0.06(-1.46%) |
May 28, 2014 | 3.822 | 3.884 | 3.811 | 3.873 | 13,166,159 | +0.07(+1.79%) |
May 27, 2014 | 3.839 | 3.862 | 3.785 | 3.805 | 22,301,590 | +0.02(+0.45%) |
May 23, 2014 | 3.788 | 3.788 | 3.788 | 3.788 | 12,702,917 | -0.01(-0.20%) |
May 22, 2014 | 3.794 | 3.799 | 3.765 | 3.795 | 4,571,108 | -0.02(-0.40%) |
May 21, 2014 | 3.811 | 3.833 | 3.802 | 3.811 | 12,968,519 | +0.02(+0.45%) |
May 20, 2014 | 3.799 | 3.833 | 3.771 | 3.794 | 13,545,918 | +0.00(+0.00%) |
May 19, 2014 | 3.794 | 3.816 | 3.782 | 3.794 | 5,650,491 | -0.04(-1.04%) |
May 16, 2014 | 3.862 | 3.862 | 3.805 | 3.833 | 10,537,251 | +0.03(+0.90%) |
May 15, 2014 | 3.816 | 3.816 | 3.777 | 3.799 | 12,001,444 | -0.05(-1.18%) |
May 14, 2014 | 3.822 | 3.862 | 3.822 | 3.845 | 7,389,680 | +0.01(+0.30%) |
May 13, 2014 | 3.811 | 3.850 | 3.811 | 3.833 | 12,722,927 | +0.02(+0.45%) |
May 12, 2014 | 3.811 | 3.833 | 3.794 | 3.816 | 13,298,007 | +0.02(+0.60%) |
May 09, 2014 | 3.811 | 3.816 | 3.760 | 3.794 | 21,820,916 | -0.04(-1.04%) |
May 08, 2014 | 3.794 | 3.862 | 3.777 | 3.833 | 32,547,754 | +0.05(+1.35%) |
May 07, 2014 | 3.754 | 3.788 | 3.743 | 3.782 | 53,787,248 | +0.04(+1.06%) |
May 06, 2014 | 3.771 | 3.788 | 3.743 | 3.743 | 11,677,321 | -0.03(-0.90%) |
May 05, 2014 | 3.731 | 3.785 | 3.714 | 3.777 | 13,495,640 | -0.01(-0.15%) |
May 02, 2014 | 3.765 | 3.802 | 3.745 | 3.782 | 29,171,036 | +0.00(+0.00%) |
May 01, 2014 | 3.794 | 3.799 | 3.737 | 3.782 | 12,314,216 | +0.01(+0.30%) |
Apr 30, 2014 | 3.748 | 3.788 | 3.714 | 3.771 | 30,799,020 | +0.04(+1.06%) |
Apr 29, 2014 | 3.913 | 3.930 | 3.680 | 3.731 | 115,529,120 | +0.45(+13.84%) |
Apr 28, 2014 | 3.255 | 3.292 | 3.238 | 3.278 | 7,473,974 | +0.03(+0.87%) |
Apr 25, 2014 | 3.278 | 3.283 | 3.232 | 3.249 | 5,334,338 | -0.05(-1.38%) |
Apr 24, 2014 | 3.306 | 3.306 | 3.261 | 3.295 | 4,638,356 | +0.02(+0.52%) |
Apr 23, 2014 | 3.266 | 3.286 | 3.221 | 3.278 | 5,969,233 | +0.02(+0.52%) |
Apr 22, 2014 | 3.244 | 3.289 | 3.187 | 3.261 | 8,106,527 | +0.05(+1.41%) |
Apr 21, 2014 | 3.227 | 3.272 | 3.204 | 3.215 | 2,856,976 | -0.02(-0.70%) |
Apr 17, 2014 | 3.198 | 3.238 | 3.238 | 3.238 | 5,238,009 | +0.04(+1.24%) |
Apr 16, 2014 | 3.147 | 3.221 | 3.136 | 3.198 | 10,009,664 | +0.04(+1.26%) |
Apr 15, 2014 | 3.232 | 3.238 | 3.108 | 3.159 | 12,657,673 | -0.07(-2.28%) |
Apr 14, 2014 | 3.232 | 3.275 | 3.210 | 3.232 | 5,653,780 | +0.00(+0.00%) |
Apr 11, 2014 | 3.164 | 3.238 | 3.153 | 3.232 | 8,532,580 | +0.02(+0.71%) |
Apr 10, 2014 | 3.204 | 3.227 | 3.153 | 3.210 | 15,089,132 | +0.01(+0.18%) |
Apr 09, 2014 | 3.170 | 3.275 | 3.153 | 3.204 | 15,012,660 | -0.02(-0.70%) |
Apr 08, 2014 | 3.448 | 3.459 | 3.227 | 3.227 | 20,952,630 | -0.12(-3.72%) |
Apr 07, 2014 | 3.238 | 3.374 | 3.227 | 3.351 | 10,445,314 | +0.13(+4.05%) |
Apr 04, 2014 | 3.295 | 3.300 | 3.198 | 3.221 | 9,479,204 | +0.05(+1.43%) |
Apr 03, 2014 | 3.232 | 3.238 | 3.142 | 3.176 | 8,002,518 | -0.06(-1.93%) |
Apr 02, 2014 | 3.164 | 3.244 | 3.136 | 3.238 | 9,526,417 | +0.09(+2.88%) |
Apr 01, 2014 | 3.198 | 3.221 | 3.102 | 3.147 | 13,045,376 | -0.01(-0.36%) |
Mar 31, 2014 | 3.096 | 3.164 | 3.068 | 3.159 | 9,133,140 | +0.11(+3.72%) |
Mar 28, 2014 | 3.113 | 3.130 | 3.045 | 3.045 | 20,596,436 | -0.04(-1.29%) |
Mar 27, 2014 | 3.091 | 3.119 | 3.039 | 3.085 | 36,933,036 | +0.05(+1.49%) |
Mar 26, 2014 | 3.017 | 3.065 | 3.017 | 3.039 | 9,505,345 | +0.05(+1.71%) |
Mar 25, 2014 | 2.971 | 3.005 | 2.960 | 2.988 | 7,674,735 | +0.04(+1.35%) |
Mar 24, 2014 | 2.903 | 2.966 | 2.886 | 2.949 | 9,409,538 | +0.09(+2.97%) |
Mar 21, 2014 | 2.841 | 2.943 | 2.835 | 2.864 | 10,283,633 | +0.00(+0.00%) |
Mar 20, 2014 | 2.841 | 2.909 | 2.813 | 2.864 | 12,922,833 | +0.02(+0.80%) |
Mar 19, 2014 | 2.807 | 2.875 | 2.796 | 2.841 | 12,555,213 | +0.06(+2.04%) |
Mar 18, 2014 | 2.711 | 2.807 | 2.699 | 2.784 | 8,206,307 | +0.09(+3.37%) |
Mar 17, 2014 | 2.688 | 2.709 | 2.671 | 2.694 | 4,586,057 | +0.03(+1.06%) |
Mar 14, 2014 | 2.694 | 2.728 | 2.623 | 2.665 | 6,227,138 | -0.05(-1.67%) |
Mar 13, 2014 | 2.773 | 2.779 | 2.702 | 2.711 | 7,129,730 | -0.05(-1.85%) |
Mar 12, 2014 | 2.762 | 2.773 | 2.745 | 2.762 | 4,182,291 | -0.02(-0.61%) |
Mar 11, 2014 | 2.830 | 2.847 | 2.762 | 2.779 | 16,040,643 | -0.03(-1.01%) |
Mar 10, 2014 | 2.801 | 2.815 | 2.756 | 2.807 | 8,814,543 | +0.00(+0.00%) |
Mar 07, 2014 | 2.835 | 2.852 | 2.790 | 2.807 | 10,232,450 | -0.05(-1.59%) |
Mar 06, 2014 | 2.824 | 2.872 | 2.821 | 2.852 | 9,348,006 | +0.06(+2.03%) |
Mar 05, 2014 | 2.813 | 2.835 | 2.773 | 2.796 | 9,690,385 | -0.01(-0.40%) |
Mar 04, 2014 | 2.796 | 2.824 | 2.767 | 2.807 | 18,966,790 | +0.05(+1.85%) |