Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.360 | 3.365 | 3.220 | 3.260 | 126,459 | -0.08(-2.40%) |
May 29, 2014 | 3.260 | 3.430 | 3.220 | 3.340 | 87,592 | +0.11(+3.41%) |
May 28, 2014 | 3.350 | 3.350 | 3.200 | 3.230 | 76,869 | -0.14(-4.15%) |
May 27, 2014 | 3.370 | 3.450 | 3.270 | 3.370 | 120,289 | +0.03(+0.90%) |
May 23, 2014 | 3.210 | 3.340 | 3.340 | 3.340 | 80,100 | +0.06(+1.83%) |
May 22, 2014 | 3.030 | 3.320 | 3.010 | 3.280 | 277,422 | +0.25(+8.25%) |
May 21, 2014 | 3.055 | 3.090 | 2.920 | 3.030 | 203,840 | -0.06(-1.94%) |
May 20, 2014 | 3.130 | 3.206 | 3.030 | 3.090 | 129,300 | -0.08(-2.37%) |
May 19, 2014 | 3.000 | 3.216 | 3.000 | 3.165 | 76,105 | +0.14(+4.46%) |
May 16, 2014 | 2.990 | 3.090 | 2.950 | 3.030 | 123,696 | +0.03(+1.00%) |
May 15, 2014 | 2.980 | 3.030 | 2.930 | 3.000 | 166,979 | -0.01(-0.33%) |
May 14, 2014 | 3.060 | 3.098 | 2.960 | 3.010 | 130,859 | -0.07(-2.27%) |
May 13, 2014 | 3.150 | 3.150 | 3.000 | 3.080 | 129,825 | -0.09(-2.84%) |
May 12, 2014 | 2.960 | 3.340 | 2.930 | 3.170 | 562,014 | +0.24(+8.19%) |
May 09, 2014 | 2.900 | 2.980 | 2.820 | 2.930 | 136,630 | +0.01(+0.34%) |
May 08, 2014 | 2.980 | 3.070 | 2.900 | 2.920 | 126,841 | -0.05(-1.68%) |
May 07, 2014 | 3.060 | 3.168 | 2.920 | 2.970 | 225,921 | -0.09(-2.94%) |
May 06, 2014 | 3.140 | 3.140 | 3.000 | 3.060 | 441,022 | -0.09(-2.86%) |
May 05, 2014 | 3.120 | 3.160 | 3.020 | 3.150 | 151,029 | -0.01(-0.32%) |
May 02, 2014 | 3.020 | 3.210 | 3.020 | 3.160 | 277,799 | -0.06(-1.86%) |
May 01, 2014 | 3.180 | 3.260 | 2.976 | 3.220 | 242,964 | +0.02(+0.63%) |
Apr 30, 2014 | 3.240 | 3.260 | 3.140 | 3.200 | 191,421 | -0.04(-1.23%) |
Apr 29, 2014 | 3.180 | 3.320 | 3.160 | 3.240 | 305,219 | +0.10(+3.18%) |
Apr 28, 2014 | 3.230 | 3.240 | 3.090 | 3.140 | 265,979 | -0.09(-2.79%) |
Apr 25, 2014 | 3.250 | 3.300 | 3.195 | 3.230 | 134,919 | -0.05(-1.52%) |
Apr 24, 2014 | 3.260 | 3.400 | 3.130 | 3.280 | 76,722 | +0.03(+0.92%) |
Apr 23, 2014 | 3.350 | 3.480 | 3.200 | 3.250 | 93,367 | -0.11(-3.27%) |
Apr 22, 2014 | 3.290 | 3.420 | 3.245 | 3.360 | 68,476 | +0.07(+2.28%) |
Apr 21, 2014 | 3.350 | 3.420 | 3.250 | 3.285 | 127,157 | -0.06(-1.94%) |
Apr 17, 2014 | 3.330 | 3.350 | 3.350 | 3.350 | 191,000 | -0.01(-0.30%) |
Apr 16, 2014 | 3.340 | 3.422 | 3.260 | 3.360 | 205,330 | +0.04(+1.20%) |
Apr 15, 2014 | 3.290 | 3.390 | 3.200 | 3.320 | 312,725 | +0.03(+0.91%) |
Apr 14, 2014 | 3.270 | 3.330 | 3.155 | 3.290 | 201,826 | +0.05(+1.54%) |
Apr 11, 2014 | 3.200 | 3.300 | 3.160 | 3.240 | 164,403 | -0.01(-0.31%) |
Apr 10, 2014 | 3.540 | 3.570 | 3.200 | 3.250 | 147,165 | -0.30(-8.45%) |
Apr 09, 2014 | 3.160 | 3.580 | 3.070 | 3.550 | 234,881 | +0.39(+12.34%) |
Apr 08, 2014 | 3.150 | 3.320 | 3.107 | 3.160 | 390,970 | +0.02(+0.64%) |
Apr 07, 2014 | 3.180 | 3.220 | 3.000 | 3.140 | 326,064 | -0.07(-2.18%) |
Apr 04, 2014 | 3.390 | 3.480 | 3.180 | 3.210 | 461,882 | -0.23(-6.69%) |
Apr 03, 2014 | 3.500 | 3.540 | 3.290 | 3.440 | 462,731 | -0.12(-3.37%) |
Apr 02, 2014 | 3.650 | 3.650 | 3.460 | 3.560 | 236,457 | -0.08(-2.20%) |
Apr 01, 2014 | 3.580 | 3.710 | 3.490 | 3.640 | 168,415 | +0.05(+1.39%) |
Mar 31, 2014 | 3.420 | 3.800 | 3.420 | 3.590 | 491,157 | +0.17(+4.97%) |
Mar 28, 2014 | 3.510 | 3.670 | 3.390 | 3.420 | 225,261 | -0.10(-2.84%) |
Mar 27, 2014 | 3.530 | 3.725 | 3.430 | 3.520 | 156,854 | -0.02(-0.56%) |
Mar 26, 2014 | 3.500 | 3.590 | 3.445 | 3.540 | 348,844 | +0.07(+2.02%) |
Mar 25, 2014 | 3.680 | 3.740 | 3.430 | 3.470 | 386,555 | -0.21(-5.71%) |
Mar 24, 2014 | 3.570 | 3.720 | 3.450 | 3.680 | 192,685 | +0.14(+3.95%) |
Mar 21, 2014 | 3.730 | 3.750 | 3.521 | 3.540 | 389,308 | -0.16(-4.32%) |
Mar 20, 2014 | 3.750 | 3.800 | 3.500 | 3.700 | 1,688,886 | -0.19(-4.88%) |
Mar 19, 2014 | 3.980 | 3.990 | 3.850 | 3.890 | 76,314 | -0.09(-2.26%) |
Mar 18, 2014 | 3.960 | 4.050 | 3.950 | 3.980 | 78,423 | +0.03(+0.76%) |
Mar 17, 2014 | 3.970 | 4.070 | 3.930 | 3.950 | 65,243 | +0.02(+0.51%) |
Mar 14, 2014 | 3.810 | 4.010 | 3.800 | 3.930 | 94,631 | +0.10(+2.61%) |
Mar 13, 2014 | 3.950 | 3.960 | 3.800 | 3.830 | 130,683 | -0.12(-3.04%) |
Mar 12, 2014 | 3.900 | 4.000 | 3.750 | 3.950 | 167,512 | +0.04(+1.02%) |
Mar 11, 2014 | 4.150 | 4.250 | 3.850 | 3.910 | 158,566 | -0.26(-6.24%) |
Mar 10, 2014 | 4.190 | 4.260 | 4.140 | 4.170 | 66,875 | -0.02(-0.48%) |
Mar 07, 2014 | 4.210 | 4.280 | 4.116 | 4.190 | 109,766 | +0.00(+0.00%) |
Mar 06, 2014 | 4.250 | 4.284 | 4.150 | 4.190 | 136,276 | -0.08(-1.87%) |
Mar 05, 2014 | 4.260 | 4.370 | 4.150 | 4.270 | 175,444 | -0.02(-0.47%) |
Mar 04, 2014 | 4.400 | 4.410 | 4.210 | 4.290 | 247,468 | -0.04(-0.92%) |