Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.078 | 4.078 | 4.060 | 4.072 | 119,273 | +0.00(+0.00%) |
May 29, 2014 | 4.035 | 4.078 | 4.035 | 4.072 | 133,077 | +0.03(+0.75%) |
May 28, 2014 | 4.011 | 4.047 | 4.011 | 4.041 | 123,820 | +0.03(+0.75%) |
May 27, 2014 | 4.011 | 4.017 | 4.005 | 4.011 | 129,952 | -0.01(-0.15%) |
May 23, 2014 | 4.023 | 4.017 | 4.017 | 4.017 | 137,063 | +0.00(+0.08%) |
May 22, 2014 | 4.017 | 4.023 | 4.005 | 4.014 | 166,108 | -0.00(-0.08%) |
May 21, 2014 | 4.029 | 4.029 | 4.005 | 4.017 | 248,353 | +0.00(+0.00%) |
May 20, 2014 | 4.017 | 4.029 | 4.005 | 4.017 | 99,748 | +0.01(+0.15%) |
May 19, 2014 | 4.005 | 4.017 | 4.005 | 4.011 | 62,867 | +0.00(+0.00%) |
May 16, 2014 | 3.999 | 4.017 | 3.999 | 4.011 | 66,126 | +0.01(+0.15%) |
May 15, 2014 | 4.029 | 4.029 | 3.987 | 4.005 | 165,898 | -0.02(-0.60%) |
May 14, 2014 | 3.993 | 4.029 | 3.993 | 4.029 | 93,875 | +0.02(+0.60%) |
May 13, 2014 | 4.023 | 4.035 | 4.005 | 4.005 | 73,625 | -0.02(-0.55%) |
May 12, 2014 | 4.034 | 4.034 | 3.997 | 4.028 | 94,029 | +0.01(+0.15%) |
May 09, 2014 | 4.028 | 4.028 | 4.016 | 4.021 | 45,266 | -0.01(-0.15%) |
May 08, 2014 | 4.003 | 4.040 | 4.003 | 4.028 | 52,979 | +0.01(+0.30%) |
May 07, 2014 | 3.997 | 4.022 | 3.997 | 4.016 | 90,663 | +0.00(+0.00%) |
May 06, 2014 | 4.009 | 4.016 | 3.997 | 4.016 | 74,422 | +0.00(+0.00%) |
May 05, 2014 | 3.961 | 4.022 | 3.955 | 4.016 | 210,930 | +0.04(+0.91%) |
May 02, 2014 | 4.016 | 4.016 | 3.955 | 3.979 | 90,593 | -0.02(-0.60%) |
May 01, 2014 | 3.985 | 4.040 | 3.979 | 4.003 | 134,004 | +0.02(+0.60%) |
Apr 30, 2014 | 3.973 | 3.991 | 3.958 | 3.979 | 135,085 | +0.02(+0.46%) |
Apr 29, 2014 | 3.979 | 3.979 | 3.937 | 3.961 | 92,575 | -0.02(-0.60%) |
Apr 28, 2014 | 3.961 | 3.985 | 3.961 | 3.985 | 104,870 | +0.02(+0.45%) |
Apr 25, 2014 | 3.937 | 3.967 | 3.925 | 3.967 | 131,705 | +0.04(+0.92%) |
Apr 24, 2014 | 3.901 | 3.943 | 3.895 | 3.931 | 108,167 | -0.01(-0.15%) |
Apr 23, 2014 | 3.895 | 3.937 | 3.895 | 3.937 | 131,535 | +0.04(+0.92%) |
Apr 22, 2014 | 3.865 | 3.901 | 3.865 | 3.901 | 109,761 | +0.04(+0.93%) |
Apr 21, 2014 | 3.865 | 3.871 | 3.847 | 3.865 | 96,341 | +0.02(+0.63%) |
Apr 17, 2014 | 3.847 | 3.841 | 3.841 | 3.841 | 203,785 | +0.00(+0.00%) |
Apr 16, 2014 | 3.847 | 3.847 | 3.829 | 3.841 | 169,374 | -0.01(-0.16%) |
Apr 15, 2014 | 3.835 | 3.847 | 3.823 | 3.847 | 112,566 | +0.03(+0.68%) |
Apr 14, 2014 | 3.815 | 3.827 | 3.803 | 3.821 | 225,768 | +0.01(+0.31%) |
Apr 11, 2014 | 3.815 | 3.821 | 3.803 | 3.809 | 114,932 | -0.01(-0.16%) |
Apr 10, 2014 | 3.821 | 3.839 | 3.815 | 3.815 | 114,225 | +0.01(+0.16%) |
Apr 09, 2014 | 3.815 | 3.851 | 3.809 | 3.809 | 174,952 | +0.01(+0.16%) |
Apr 08, 2014 | 3.803 | 3.815 | 3.803 | 3.803 | 103,254 | -0.01(-0.16%) |
Apr 07, 2014 | 3.821 | 3.839 | 3.809 | 3.809 | 179,392 | -0.02(-0.62%) |
Apr 04, 2014 | 3.839 | 3.851 | 3.810 | 3.833 | 129,693 | -0.01(-0.31%) |
Apr 03, 2014 | 3.821 | 3.845 | 3.797 | 3.845 | 120,203 | +0.02(+0.63%) |
Apr 02, 2014 | 3.857 | 3.857 | 3.797 | 3.821 | 170,270 | -0.02(-0.47%) |
Apr 01, 2014 | 3.887 | 3.887 | 3.839 | 3.839 | 198,480 | -0.05(-1.23%) |
Mar 31, 2014 | 3.917 | 3.917 | 3.869 | 3.887 | 131,408 | -0.02(-0.46%) |
Mar 28, 2014 | 3.893 | 3.919 | 3.893 | 3.905 | 71,086 | +0.00(+0.00%) |
Mar 27, 2014 | 3.869 | 3.923 | 3.869 | 3.905 | 156,767 | +0.02(+0.62%) |
Mar 26, 2014 | 3.869 | 3.881 | 3.857 | 3.881 | 103,869 | +0.01(+0.15%) |
Mar 25, 2014 | 3.857 | 3.881 | 3.839 | 3.875 | 203,752 | +0.02(+0.47%) |
Mar 24, 2014 | 3.833 | 3.857 | 3.821 | 3.857 | 91,395 | +0.04(+0.94%) |
Mar 21, 2014 | 3.797 | 3.821 | 3.797 | 3.821 | 48,495 | +0.02(+0.63%) |
Mar 20, 2014 | 3.809 | 3.809 | 3.773 | 3.797 | 150,940 | -0.04(-0.94%) |
Mar 19, 2014 | 3.815 | 3.833 | 3.791 | 3.833 | 153,361 | +0.01(+0.31%) |
Mar 18, 2014 | 3.809 | 3.827 | 3.803 | 3.821 | 151,125 | +0.01(+0.22%) |
Mar 17, 2014 | 3.807 | 3.837 | 3.807 | 3.813 | 103,002 | +0.01(+0.16%) |
Mar 14, 2014 | 3.837 | 3.854 | 3.807 | 3.807 | 84,900 | -0.02(-0.62%) |
Mar 13, 2014 | 3.861 | 3.878 | 3.831 | 3.831 | 99,020 | -0.04(-0.92%) |
Mar 12, 2014 | 3.783 | 3.872 | 3.771 | 3.866 | 372,468 | +0.08(+2.20%) |
Mar 11, 2014 | 3.807 | 3.807 | 3.771 | 3.783 | 125,351 | -0.02(-0.62%) |
Mar 10, 2014 | 3.783 | 3.807 | 3.771 | 3.807 | 89,974 | +0.02(+0.63%) |
Mar 07, 2014 | 3.777 | 3.801 | 3.753 | 3.783 | 190,287 | -0.01(-0.16%) |
Mar 06, 2014 | 3.819 | 3.828 | 3.789 | 3.789 | 115,586 | -0.04(-1.09%) |
Mar 05, 2014 | 3.801 | 3.837 | 3.795 | 3.831 | 215,848 | +0.04(+0.94%) |
Mar 04, 2014 | 3.801 | 3.813 | 3.789 | 3.795 | 107,831 | -0.01(-0.16%) |