Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.750 | 4.790 | 4.750 | 4.750 | 9,199 | +0.04(+0.85%) |
May 29, 2014 | 4.720 | 4.720 | 4.710 | 4.710 | 12,505 | +0.03(+0.64%) |
May 28, 2014 | 4.670 | 4.700 | 4.670 | 4.680 | 26,319 | -0.07(-1.47%) |
May 27, 2014 | 4.800 | 4.800 | 4.750 | 4.750 | 13,138 | +0.03(+0.64%) |
May 23, 2014 | 4.720 | 4.720 | 4.720 | 0 | +0.16(+3.51%) | |
May 22, 2014 | 4.630 | 4.630 | 4.500 | 4.560 | 8,808 | -0.10(-2.15%) |
May 21, 2014 | 4.600 | 4.700 | 4.600 | 4.660 | 96,099 | +0.28(+6.39%) |
May 20, 2014 | 4.481 | 4.500 | 4.360 | 4.380 | 4,578,343 | +0.56(+14.66%) |
May 19, 2014 | 3.860 | 3.860 | 3.820 | 3.820 | 8,515 | +0.02(+0.53%) |
May 16, 2014 | 3.802 | 3.802 | 3.800 | 3.800 | 8,000 | -0.04(-1.04%) |
May 15, 2014 | 3.772 | 3.840 | 3.770 | 3.840 | 22,262 | +0.11(+2.95%) |
May 14, 2014 | 3.750 | 3.750 | 3.720 | 3.730 | 17,574 | +0.00(+0.00%) |
May 13, 2014 | 3.730 | 3.730 | 3.730 | 3.730 | 5,000 | +0.00(+0.00%) |
May 12, 2014 | 3.720 | 3.740 | 3.720 | 3.730 | 24,000 | -0.01(-0.27%) |
May 09, 2014 | 3.760 | 3.760 | 3.740 | 3.740 | 32,578 | -0.02(-0.53%) |
May 08, 2014 | 3.730 | 3.780 | 3.730 | 3.760 | 15,510 | +0.08(+2.08%) |
May 07, 2014 | 3.690 | 3.690 | 3.683 | 3.683 | 451 | -0.06(-1.51%) |
May 06, 2014 | 3.759 | 3.760 | 3.740 | 3.740 | 7,125 | +0.04(+1.08%) |
May 05, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 1,870 | -0.12(-3.14%) |
May 02, 2014 | 3.830 | 3.840 | 3.800 | 3.820 | 64,523 | +0.26(+7.30%) |
May 01, 2014 | 3.560 | 3.560 | 3.560 | 3.560 | 161 | +0.05(+1.42%) |
Apr 30, 2014 | 3.550 | 3.550 | 3.510 | 3.510 | 6,015 | +0.00(+0.14%) |
Apr 29, 2014 | 3.520 | 3.520 | 3.505 | 3.505 | 442 | -0.06(-1.82%) |
Apr 28, 2014 | 3.650 | 3.650 | 3.570 | 3.570 | 4,425 | +0.03(+0.85%) |
Apr 25, 2014 | 3.550 | 3.550 | 3.530 | 3.540 | 6,878 | -0.01(-0.28%) |
Apr 24, 2014 | 3.560 | 3.570 | 3.550 | 3.550 | 248,278 | +0.03(+0.85%) |
Apr 23, 2014 | 3.520 | 3.520 | 3.520 | 3.520 | 1,643 | +0.02(+0.57%) |
Apr 22, 2014 | 3.491 | 3.530 | 3.491 | 3.500 | 6,437 | -0.02(-0.57%) |
Apr 21, 2014 | 3.410 | 3.520 | 3.410 | 3.520 | 5,074 | +0.04(+1.15%) |
Apr 17, 2014 | 3.480 | 3.480 | 3.480 | 0 | -0.01(-0.29%) | |
Apr 16, 2014 | 3.480 | 3.490 | 3.456 | 3.490 | 5,639 | +0.07(+2.05%) |
Apr 15, 2014 | 3.400 | 3.460 | 3.400 | 3.420 | 3,211 | -0.08(-2.29%) |
Apr 14, 2014 | 3.500 | 3.510 | 3.480 | 3.500 | 5,752 | -0.07(-1.96%) |
Apr 10, 2014 | 3.570 | 3.570 | 3.570 | 3.570 | 99 | -0.03(-0.83%) |
Apr 09, 2014 | 3.570 | 3.620 | 3.570 | 3.600 | 15,571 | -0.02(-0.55%) |
Apr 08, 2014 | 3.546 | 3.630 | 3.546 | 3.620 | 28,972 | +0.29(+8.71%) |
Apr 07, 2014 | 3.330 | 3.330 | 3.290 | 3.330 | 2,609 | +0.00(+0.00%) |
Apr 04, 2014 | 3.310 | 3.330 | 3.280 | 3.330 | 0 | +0.03(+0.88%) |
Apr 03, 2014 | 3.276 | 3.320 | 3.276 | 3.301 | 36,605 | -0.01(-0.27%) |
Apr 02, 2014 | 3.280 | 3.360 | 3.280 | 3.310 | 22,860 | +0.03(+0.91%) |
Apr 01, 2014 | 3.240 | 3.280 | 3.240 | 3.280 | 1,783 | -0.01(-0.30%) |
Mar 31, 2014 | 3.200 | 3.310 | 3.200 | 3.290 | 13,689 | -0.05(-1.50%) |
Mar 28, 2014 | 3.299 | 3.350 | 3.299 | 3.340 | 0 | -0.02(-0.60%) |
Mar 27, 2014 | 3.360 | 3.390 | 3.360 | 3.360 | 4,903 | -0.01(-0.30%) |
Mar 26, 2014 | 3.320 | 3.370 | 3.320 | 3.370 | 27,518 | +0.07(+2.12%) |
Mar 25, 2014 | 3.300 | 3.300 | 3.260 | 3.300 | 9,899 | +0.01(+0.30%) |
Mar 24, 2014 | 3.310 | 3.310 | 3.246 | 3.290 | 6,048 | +0.06(+1.86%) |
Mar 21, 2014 | 3.250 | 3.260 | 3.230 | 3.230 | 9,162 | -0.08(-2.27%) |
Mar 20, 2014 | 3.269 | 3.310 | 3.260 | 3.305 | 8,822 | -0.08(-2.51%) |
Mar 19, 2014 | 3.360 | 3.430 | 3.360 | 3.390 | 15,553 | -0.01(-0.29%) |
Mar 18, 2014 | 3.430 | 3.440 | 3.390 | 3.400 | 21,938 | -0.02(-0.44%) |
Mar 17, 2014 | 3.420 | 3.420 | 3.415 | 3.415 | 1,246 | +0.06(+1.79%) |
Mar 14, 2014 | 3.346 | 3.355 | 3.340 | 3.355 | 0 | +0.02(+0.75%) |
Mar 13, 2014 | 3.330 | 3.390 | 3.330 | 3.330 | 21,134 | +0.04(+1.22%) |
Mar 12, 2014 | 3.280 | 3.290 | 3.270 | 3.290 | 42,459 | -0.02(-0.60%) |
Mar 11, 2014 | 3.380 | 3.380 | 3.310 | 3.310 | 49,552 | -0.09(-2.65%) |
Mar 10, 2014 | 3.390 | 3.400 | 3.350 | 3.400 | 8,475 | +0.01(+0.29%) |
Mar 07, 2014 | 3.410 | 3.450 | 3.380 | 3.390 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 3.370 | 3.400 | 3.370 | 3.390 | 22,454 | +0.05(+1.50%) |
Mar 05, 2014 | 3.300 | 3.368 | 3.300 | 3.340 | 32,515 | -0.12(-3.47%) |
Mar 04, 2014 | 3.380 | 3.500 | 3.380 | 3.460 | 16,508 | -0.02(-0.57%) |