Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.888 | 3.893 | 3.772 | 3.795 | 2,964,097 | -0.11(-2.73%) |
May 29, 2014 | 3.902 | 3.949 | 3.874 | 3.902 | 1,609,477 | -0.00(-0.12%) |
May 28, 2014 | 3.930 | 3.944 | 3.888 | 3.907 | 2,184,507 | -0.02(-0.47%) |
May 27, 2014 | 3.907 | 3.935 | 3.865 | 3.925 | 2,561,611 | +0.05(+1.32%) |
May 23, 2014 | 3.860 | 3.874 | 3.874 | 3.874 | 2,187,793 | +0.00(+0.12%) |
May 22, 2014 | 3.860 | 3.879 | 3.842 | 3.870 | 1,062,171 | +0.01(+0.24%) |
May 21, 2014 | 3.879 | 3.897 | 3.828 | 3.860 | 1,763,194 | +0.00(+0.12%) |
May 20, 2014 | 3.944 | 3.944 | 3.828 | 3.856 | 2,404,476 | -0.09(-2.24%) |
May 19, 2014 | 3.865 | 3.986 | 3.842 | 3.944 | 2,424,185 | +0.09(+2.41%) |
May 16, 2014 | 3.925 | 3.972 | 3.846 | 3.851 | 3,502,045 | -0.07(-1.89%) |
May 15, 2014 | 3.958 | 3.985 | 3.884 | 3.925 | 2,547,584 | -0.03(-0.82%) |
May 14, 2014 | 4.157 | 4.157 | 3.949 | 3.958 | 4,745,176 | -0.19(-4.69%) |
May 13, 2014 | 3.921 | 4.171 | 3.921 | 4.153 | 7,452,100 | +0.25(+6.29%) |
May 12, 2014 | 3.807 | 3.911 | 3.776 | 3.907 | 6,472,629 | +0.20(+5.36%) |
May 09, 2014 | 3.640 | 3.717 | 3.618 | 3.708 | 2,792,685 | +0.08(+2.11%) |
May 08, 2014 | 3.812 | 3.841 | 3.627 | 3.631 | 4,946,448 | -0.18(-4.63%) |
May 07, 2014 | 3.834 | 3.844 | 3.780 | 3.807 | 2,657,440 | -0.00(-0.12%) |
May 06, 2014 | 3.839 | 3.902 | 3.812 | 3.812 | 2,213,508 | -0.04(-0.94%) |
May 05, 2014 | 3.857 | 3.857 | 3.812 | 3.848 | 1,272,416 | -0.02(-0.58%) |
May 02, 2014 | 3.853 | 3.952 | 3.853 | 3.871 | 2,008,941 | +0.02(+0.47%) |
May 01, 2014 | 3.880 | 3.920 | 3.830 | 3.853 | 2,296,175 | -0.05(-1.16%) |
Apr 30, 2014 | 3.834 | 3.916 | 3.798 | 3.898 | 4,802,286 | +0.04(+1.05%) |
Apr 29, 2014 | 3.785 | 3.889 | 3.785 | 3.857 | 2,430,614 | +0.07(+1.91%) |
Apr 28, 2014 | 3.871 | 3.884 | 3.764 | 3.785 | 4,574,963 | -0.06(-1.53%) |
Apr 25, 2014 | 3.916 | 3.952 | 3.830 | 3.844 | 2,258,876 | -0.07(-1.85%) |
Apr 24, 2014 | 3.952 | 3.970 | 3.889 | 3.916 | 2,511,321 | -0.00(-0.12%) |
Apr 23, 2014 | 3.974 | 3.993 | 3.911 | 3.920 | 2,531,310 | -0.07(-1.70%) |
Apr 22, 2014 | 4.029 | 4.029 | 3.952 | 3.988 | 3,234,794 | -0.02(-0.45%) |
Apr 21, 2014 | 3.952 | 4.029 | 3.947 | 4.006 | 4,573,492 | +0.09(+2.31%) |
Apr 17, 2014 | 3.875 | 3.916 | 3.916 | 3.916 | 3,025,154 | +0.02(+0.58%) |
Apr 16, 2014 | 3.830 | 3.907 | 3.816 | 3.893 | 3,185,439 | +0.11(+2.86%) |
Apr 15, 2014 | 3.821 | 3.862 | 3.740 | 3.785 | 5,196,821 | -0.03(-0.71%) |
Apr 14, 2014 | 3.866 | 3.893 | 3.785 | 3.812 | 3,870,940 | -0.01(-0.24%) |
Apr 11, 2014 | 3.834 | 3.893 | 3.794 | 3.821 | 3,563,193 | -0.02(-0.47%) |
Apr 10, 2014 | 3.911 | 3.920 | 3.839 | 3.839 | 4,159,772 | -0.05(-1.28%) |
Apr 09, 2014 | 3.857 | 3.929 | 3.853 | 3.889 | 8,185,374 | +0.05(+1.29%) |
Apr 08, 2014 | 3.844 | 3.875 | 3.798 | 3.839 | 29,315,666 | -0.43(-10.15%) |
Apr 07, 2014 | 4.408 | 4.426 | 4.259 | 4.273 | 2,740,281 | -0.16(-3.57%) |
Apr 04, 2014 | 4.449 | 4.535 | 4.390 | 4.431 | 1,750,914 | +0.01(+0.31%) |
Apr 03, 2014 | 4.530 | 4.530 | 4.406 | 4.417 | 1,509,451 | -0.08(-1.81%) |
Apr 02, 2014 | 4.480 | 4.548 | 4.453 | 4.498 | 2,956,898 | +0.06(+1.32%) |
Apr 01, 2014 | 4.462 | 4.485 | 4.363 | 4.440 | 2,454,657 | -0.00(-0.10%) |
Mar 31, 2014 | 4.562 | 4.562 | 4.395 | 4.444 | 4,249,967 | -0.09(-2.09%) |
Mar 28, 2014 | 4.471 | 4.618 | 4.471 | 4.539 | 1,338,797 | +0.08(+1.72%) |
Mar 27, 2014 | 4.467 | 4.544 | 4.440 | 4.462 | 1,531,444 | -0.01(-0.20%) |
Mar 26, 2014 | 4.675 | 4.679 | 4.462 | 4.471 | 2,070,383 | -0.17(-3.60%) |
Mar 25, 2014 | 4.512 | 4.724 | 4.512 | 4.638 | 3,308,502 | +0.14(+3.22%) |
Mar 24, 2014 | 4.571 | 4.584 | 4.426 | 4.494 | 1,524,655 | -0.07(-1.58%) |
Mar 21, 2014 | 4.580 | 4.656 | 4.557 | 4.566 | 1,513,051 | +0.02(+0.40%) |
Mar 20, 2014 | 4.557 | 4.593 | 4.507 | 4.548 | 766,318 | -0.03(-0.59%) |
Mar 19, 2014 | 4.634 | 4.684 | 4.562 | 4.575 | 1,334,340 | -0.07(-1.55%) |
Mar 18, 2014 | 4.562 | 4.702 | 4.555 | 4.647 | 1,133,721 | +0.10(+2.18%) |
Mar 17, 2014 | 4.544 | 4.602 | 4.535 | 4.548 | 970,626 | +0.03(+0.60%) |
Mar 14, 2014 | 4.480 | 4.571 | 4.471 | 4.521 | 766,478 | +0.02(+0.50%) |
Mar 13, 2014 | 4.575 | 4.629 | 4.440 | 4.498 | 2,285,507 | -0.08(-1.68%) |
Mar 12, 2014 | 4.611 | 4.611 | 4.521 | 4.575 | 1,800,459 | -0.07(-1.55%) |
Mar 11, 2014 | 4.611 | 4.799 | 4.575 | 4.647 | 1,767,110 | +0.03(+0.59%) |
Mar 10, 2014 | 4.652 | 4.670 | 4.575 | 4.620 | 1,196,956 | -0.06(-1.25%) |
Mar 07, 2014 | 4.801 | 4.810 | 4.666 | 4.679 | 1,191,058 | -0.11(-2.36%) |
Mar 06, 2014 | 4.878 | 4.905 | 4.684 | 4.792 | 2,003,824 | -0.07(-1.39%) |
Mar 05, 2014 | 4.824 | 4.905 | 4.796 | 4.860 | 1,292,425 | +0.03(+0.56%) |
Mar 04, 2014 | 4.783 | 4.932 | 4.769 | 4.833 | 2,390,450 | +0.11(+2.39%) |