Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.990 | 3.998 | 3.979 | 3.987 | 199,933 | -0.00(-0.09%) |
May 29, 2014 | 3.990 | 3.998 | 3.979 | 3.990 | 286,459 | -0.01(-0.19%) |
May 28, 2014 | 3.998 | 4.013 | 3.994 | 3.998 | 188,058 | +0.00(+0.09%) |
May 27, 2014 | 3.964 | 4.005 | 3.964 | 3.994 | 153,982 | +0.02(+0.56%) |
May 23, 2014 | 3.994 | 3.972 | 3.972 | 3.972 | 201,452 | -0.03(-0.65%) |
May 22, 2014 | 4.002 | 4.039 | 3.987 | 3.998 | 369,571 | +0.00(+0.09%) |
May 21, 2014 | 4.005 | 4.005 | 3.987 | 3.994 | 198,160 | -0.01(-0.37%) |
May 20, 2014 | 3.968 | 4.012 | 3.968 | 4.009 | 481,862 | +0.06(+1.51%) |
May 19, 2014 | 3.957 | 3.964 | 3.949 | 3.949 | 221,442 | -0.01(-0.19%) |
May 16, 2014 | 3.920 | 3.987 | 3.905 | 3.957 | 440,010 | +0.03(+0.76%) |
May 15, 2014 | 3.931 | 3.934 | 3.920 | 3.927 | 299,106 | +0.00(+0.00%) |
May 14, 2014 | 3.927 | 3.938 | 3.927 | 3.927 | 197,080 | +0.01(+0.19%) |
May 13, 2014 | 3.931 | 3.938 | 3.920 | 3.920 | 262,311 | -0.03(-0.66%) |
May 12, 2014 | 3.949 | 3.957 | 3.934 | 3.946 | 326,693 | -0.01(-0.19%) |
May 09, 2014 | 3.942 | 3.953 | 3.934 | 3.953 | 183,477 | +0.03(+0.67%) |
May 08, 2014 | 3.934 | 3.956 | 3.923 | 3.927 | 254,052 | +0.01(+0.38%) |
May 07, 2014 | 3.908 | 3.919 | 3.901 | 3.912 | 264,157 | +0.00(+0.00%) |
May 06, 2014 | 3.912 | 3.927 | 3.908 | 3.912 | 217,609 | -0.01(-0.28%) |
May 05, 2014 | 3.897 | 3.927 | 3.897 | 3.923 | 327,003 | +0.01(+0.19%) |
May 02, 2014 | 3.916 | 3.919 | 3.905 | 3.916 | 210,008 | +0.01(+0.28%) |
May 01, 2014 | 3.927 | 3.979 | 3.894 | 3.905 | 283,802 | -0.01(-0.28%) |
Apr 30, 2014 | 3.868 | 3.986 | 3.864 | 3.916 | 458,350 | +0.04(+1.11%) |
Apr 29, 2014 | 3.857 | 3.879 | 3.849 | 3.873 | 191,299 | +0.02(+0.52%) |
Apr 28, 2014 | 3.853 | 3.860 | 3.842 | 3.853 | 235,376 | +0.02(+0.48%) |
Apr 25, 2014 | 3.816 | 3.845 | 3.816 | 3.834 | 259,444 | +0.01(+0.39%) |
Apr 24, 2014 | 3.823 | 3.834 | 3.816 | 3.819 | 195,175 | -0.01(-0.28%) |
Apr 23, 2014 | 3.801 | 3.834 | 3.801 | 3.830 | 222,573 | +0.03(+0.67%) |
Apr 22, 2014 | 3.801 | 3.816 | 3.790 | 3.805 | 268,530 | +0.00(+0.10%) |
Apr 21, 2014 | 3.812 | 3.819 | 3.794 | 3.801 | 274,422 | -0.01(-0.39%) |
Apr 17, 2014 | 3.823 | 3.816 | 3.816 | 3.816 | 174,917 | -0.01(-0.39%) |
Apr 16, 2014 | 3.838 | 3.838 | 3.819 | 3.831 | 157,360 | +0.01(+0.19%) |
Apr 15, 2014 | 3.812 | 3.828 | 3.805 | 3.823 | 211,606 | +0.00(+0.10%) |
Apr 14, 2014 | 3.834 | 3.845 | 3.808 | 3.819 | 195,926 | -0.01(-0.27%) |
Apr 11, 2014 | 3.834 | 3.853 | 3.824 | 3.830 | 212,945 | +0.00(+0.08%) |
Apr 10, 2014 | 3.827 | 3.827 | 3.816 | 3.827 | 159,870 | +0.01(+0.19%) |
Apr 09, 2014 | 3.834 | 3.841 | 3.819 | 3.819 | 144,306 | +0.00(+0.10%) |
Apr 08, 2014 | 3.816 | 3.823 | 3.794 | 3.816 | 240,621 | -0.00(-0.10%) |
Apr 07, 2014 | 3.805 | 3.830 | 3.805 | 3.819 | 186,675 | +0.03(+0.68%) |
Apr 04, 2014 | 3.805 | 3.808 | 3.786 | 3.794 | 272,065 | +0.02(+0.49%) |
Apr 03, 2014 | 3.775 | 3.786 | 3.775 | 3.775 | 178,881 | -0.01(-0.19%) |
Apr 02, 2014 | 3.779 | 3.801 | 3.768 | 3.783 | 278,754 | +0.01(+0.29%) |
Apr 01, 2014 | 3.750 | 3.779 | 3.746 | 3.772 | 269,261 | +0.03(+0.79%) |
Mar 31, 2014 | 3.761 | 3.772 | 3.739 | 3.742 | 347,235 | -0.01(-0.20%) |
Mar 28, 2014 | 3.750 | 3.805 | 3.746 | 3.750 | 228,304 | +0.00(+0.00%) |
Mar 27, 2014 | 3.720 | 3.761 | 3.713 | 3.750 | 183,348 | +0.02(+0.59%) |
Mar 26, 2014 | 3.691 | 3.734 | 3.691 | 3.728 | 354,757 | +0.04(+1.00%) |
Mar 25, 2014 | 3.753 | 3.761 | 3.676 | 3.691 | 870,434 | -0.06(-1.47%) |
Mar 24, 2014 | 3.772 | 3.772 | 3.739 | 3.746 | 478,335 | -0.04(-1.16%) |
Mar 21, 2014 | 3.753 | 3.805 | 3.728 | 3.790 | 720,390 | +0.02(+0.59%) |
Mar 20, 2014 | 3.823 | 3.823 | 3.768 | 3.768 | 365,127 | -0.06(-1.54%) |
Mar 19, 2014 | 3.860 | 3.860 | 3.823 | 3.827 | 275,185 | -0.03(-0.67%) |
Mar 18, 2014 | 3.849 | 3.860 | 3.841 | 3.853 | 238,894 | +0.02(+0.48%) |
Mar 17, 2014 | 3.841 | 3.849 | 3.834 | 3.834 | 200,304 | -0.01(-0.19%) |
Mar 14, 2014 | 3.834 | 3.852 | 3.834 | 3.841 | 123,479 | +0.01(+0.22%) |
Mar 13, 2014 | 3.860 | 3.860 | 3.827 | 3.833 | 229,996 | -0.02(-0.41%) |
Mar 12, 2014 | 3.812 | 3.852 | 3.812 | 3.849 | 256,162 | +0.05(+1.26%) |
Mar 11, 2014 | 3.856 | 3.856 | 3.794 | 3.801 | 416,970 | -0.04(-0.96%) |
Mar 10, 2014 | 3.896 | 3.907 | 3.831 | 3.838 | 519,294 | -0.04(-1.03%) |
Mar 07, 2014 | 3.922 | 3.936 | 3.871 | 3.878 | 511,344 | -0.06(-1.48%) |
Mar 06, 2014 | 3.944 | 3.958 | 3.925 | 3.936 | 336,648 | +0.00(+0.09%) |
Mar 05, 2014 | 3.929 | 3.962 | 3.917 | 3.933 | 418,008 | +0.03(+0.65%) |
Mar 04, 2014 | 3.903 | 3.940 | 3.885 | 3.907 | 303,091 | +0.02(+0.47%) |