Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.998 | 4.010 | 3.993 | 4.006 | 2,055,356 | +0.01(+0.29%) |
May 29, 2014 | 3.971 | 3.994 | 3.971 | 3.994 | 1,938,993 | +0.02(+0.58%) |
May 28, 2014 | 3.979 | 3.990 | 3.963 | 3.971 | 2,160,875 | -0.02(-0.48%) |
May 27, 2014 | 3.971 | 3.994 | 3.960 | 3.990 | 2,486,095 | +0.03(+0.78%) |
May 23, 2014 | 3.956 | 3.960 | 3.960 | 3.960 | 1,459,618 | +0.00(+0.10%) |
May 22, 2014 | 3.933 | 3.960 | 3.933 | 3.956 | 1,435,476 | +0.03(+0.69%) |
May 21, 2014 | 3.960 | 3.971 | 3.921 | 3.929 | 4,528,117 | -0.03(-0.77%) |
May 20, 2014 | 3.974 | 3.974 | 3.944 | 3.959 | 2,268,282 | -0.02(-0.39%) |
May 19, 2014 | 3.944 | 3.976 | 3.944 | 3.974 | 2,005,336 | +0.02(+0.58%) |
May 16, 2014 | 3.932 | 3.955 | 3.932 | 3.951 | 2,117,883 | +0.02(+0.49%) |
May 15, 2014 | 3.959 | 3.959 | 3.913 | 3.932 | 2,666,437 | -0.03(-0.68%) |
May 14, 2014 | 3.948 | 3.967 | 3.944 | 3.959 | 1,934,555 | +0.00(+0.00%) |
May 13, 2014 | 3.936 | 3.959 | 3.936 | 3.959 | 2,272,450 | +0.01(+0.29%) |
May 12, 2014 | 3.921 | 3.953 | 3.917 | 3.948 | 2,720,147 | +0.03(+0.78%) |
May 09, 2014 | 3.917 | 3.921 | 3.909 | 3.917 | 1,754,252 | -0.00(-0.10%) |
May 08, 2014 | 3.917 | 3.925 | 3.909 | 3.921 | 1,479,898 | +0.00(+0.10%) |
May 07, 2014 | 3.913 | 3.921 | 3.905 | 3.917 | 2,008,655 | +0.00(+0.10%) |
May 06, 2014 | 3.917 | 3.925 | 3.909 | 3.913 | 1,926,334 | -0.01(-0.20%) |
May 05, 2014 | 3.913 | 3.925 | 3.902 | 3.921 | 1,861,396 | +0.00(+0.10%) |
May 02, 2014 | 3.886 | 3.921 | 3.886 | 3.917 | 2,094,147 | +0.01(+0.29%) |
May 01, 2014 | 3.905 | 3.921 | 3.898 | 3.905 | 2,318,312 | +0.00(+0.00%) |
Apr 30, 2014 | 3.879 | 3.905 | 3.871 | 3.905 | 2,432,572 | +0.03(+0.79%) |
Apr 29, 2014 | 3.871 | 3.879 | 3.852 | 3.875 | 2,680,318 | +0.02(+0.60%) |
Apr 28, 2014 | 3.867 | 3.867 | 3.840 | 3.852 | 2,274,109 | -0.00(-0.10%) |
Apr 25, 2014 | 3.867 | 3.867 | 3.848 | 3.856 | 2,757,317 | -0.02(-0.40%) |
Apr 24, 2014 | 3.875 | 3.875 | 3.837 | 3.871 | 2,773,536 | +0.00(+0.10%) |
Apr 23, 2014 | 3.863 | 3.871 | 3.852 | 3.867 | 1,755,393 | +0.01(+0.20%) |
Apr 22, 2014 | 3.844 | 3.871 | 3.840 | 3.860 | 1,702,738 | +0.02(+0.40%) |
Apr 21, 2014 | 3.848 | 3.867 | 3.840 | 3.844 | 2,230,414 | -0.01(-0.38%) |
Apr 17, 2014 | 3.859 | 3.859 | 3.859 | 3.859 | 1,553,612 | +0.02(+0.40%) |
Apr 16, 2014 | 3.829 | 3.844 | 3.821 | 3.844 | 1,947,315 | +0.03(+0.70%) |
Apr 15, 2014 | 3.813 | 3.829 | 3.783 | 3.817 | 2,448,557 | +0.00(+0.10%) |
Apr 14, 2014 | 3.802 | 3.817 | 3.791 | 3.813 | 1,819,069 | +0.03(+0.70%) |
Apr 11, 2014 | 3.802 | 3.810 | 3.787 | 3.787 | 2,150,393 | -0.03(-0.89%) |
Apr 10, 2014 | 3.840 | 3.844 | 3.810 | 3.821 | 2,381,595 | -0.01(-0.30%) |
Apr 09, 2014 | 3.825 | 3.832 | 3.806 | 3.832 | 2,250,321 | +0.02(+0.60%) |
Apr 08, 2014 | 3.798 | 3.825 | 3.791 | 3.810 | 2,095,973 | +0.01(+0.20%) |
Apr 07, 2014 | 3.829 | 3.832 | 3.783 | 3.802 | 2,702,422 | -0.04(-0.99%) |
Apr 04, 2014 | 3.855 | 3.880 | 3.825 | 3.840 | 2,294,955 | -0.01(-0.20%) |
Apr 03, 2014 | 3.844 | 3.867 | 3.829 | 3.848 | 2,277,778 | +0.02(+0.40%) |
Apr 02, 2014 | 3.848 | 3.855 | 3.821 | 3.832 | 2,609,308 | -0.02(-0.59%) |
Apr 01, 2014 | 3.840 | 3.859 | 3.840 | 3.855 | 1,705,767 | +0.02(+0.50%) |
Mar 31, 2014 | 3.855 | 3.859 | 3.832 | 3.836 | 2,274,932 | -0.01(-0.20%) |
Mar 28, 2014 | 3.817 | 3.844 | 3.817 | 3.844 | 1,957,135 | +0.03(+0.80%) |
Mar 27, 2014 | 3.825 | 3.829 | 3.787 | 3.813 | 2,931,541 | -0.01(-0.30%) |
Mar 26, 2014 | 3.836 | 3.851 | 3.821 | 3.825 | 1,579,827 | -0.00(-0.10%) |
Mar 25, 2014 | 3.798 | 3.832 | 3.787 | 3.829 | 2,152,581 | +0.04(+1.00%) |
Mar 24, 2014 | 3.832 | 3.840 | 3.772 | 3.791 | 2,766,012 | -0.03(-0.89%) |
Mar 21, 2014 | 3.832 | 3.848 | 3.808 | 3.825 | 2,015,091 | -0.01(-0.20%) |
Mar 20, 2014 | 3.817 | 3.836 | 3.810 | 3.832 | 2,368,612 | +0.00(+0.11%) |
Mar 19, 2014 | 3.855 | 3.862 | 3.813 | 3.828 | 2,657,865 | -0.02(-0.49%) |
Mar 18, 2014 | 3.832 | 3.858 | 3.832 | 3.847 | 2,970,956 | +0.02(+0.59%) |
Mar 17, 2014 | 3.806 | 3.836 | 3.806 | 3.824 | 1,892,609 | +0.03(+0.79%) |
Mar 14, 2014 | 3.794 | 3.806 | 3.779 | 3.794 | 2,083,338 | -0.00(-0.10%) |
Mar 13, 2014 | 3.843 | 3.851 | 3.783 | 3.798 | 3,121,360 | -0.05(-1.18%) |
Mar 12, 2014 | 3.806 | 3.843 | 3.794 | 3.843 | 1,783,380 | +0.03(+0.69%) |
Mar 11, 2014 | 3.847 | 3.851 | 3.809 | 3.817 | 2,771,357 | -0.02(-0.49%) |
Mar 10, 2014 | 3.836 | 3.843 | 3.811 | 3.836 | 2,135,543 | -0.02(-0.49%) |
Mar 07, 2014 | 3.847 | 3.856 | 3.809 | 3.855 | 3,442,657 | +0.01(+0.29%) |
Mar 06, 2014 | 3.851 | 3.862 | 3.843 | 3.843 | 2,403,553 | +0.00(+0.00%) |
Mar 05, 2014 | 3.836 | 3.847 | 3.836 | 3.843 | 2,168,942 | +0.00(+0.10%) |
Mar 04, 2014 | 3.839 | 3.851 | 3.828 | 3.839 | 2,409,540 | +0.03(+0.69%) |