Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 4.021 | 4.021 | 4.021 | 4.021 | 0 | -0.02(-0.47%) |
May 28, 2014 | 4.040 | 4.040 | 4.040 | 4.040 | 3,000 | +0.00(+0.00%) |
May 23, 2014 | 4.010 | 4.040 | 4.040 | 4.040 | 4,000 | -0.13(-3.12%) |
May 21, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 20 | +0.12(+2.94%) |
May 20, 2014 | 4.170 | 4.170 | 4.050 | 4.051 | 871 | -0.19(-4.46%) |
May 19, 2014 | 4.010 | 4.250 | 4.010 | 4.240 | 9,900 | +0.21(+5.21%) |
May 16, 2014 | 3.940 | 4.080 | 3.940 | 4.030 | 18,327 | +0.13(+3.34%) |
May 14, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 1,900 | -0.02(-0.51%) |
May 13, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 346 | +0.02(+0.51%) |
May 12, 2014 | 3.915 | 3.940 | 3.900 | 3.900 | 5,626 | -0.05(-1.27%) |
May 09, 2014 | 3.970 | 3.970 | 3.900 | 3.950 | 4,993 | -0.05(-1.25%) |
May 08, 2014 | 3.900 | 4.000 | 3.900 | 4.000 | 14,202 | +0.10(+2.56%) |
May 07, 2014 | 3.906 | 3.910 | 3.860 | 3.900 | 22,730 | -0.01(-0.26%) |
May 06, 2014 | 3.910 | 3.930 | 3.910 | 3.910 | 8,398 | -0.02(-0.51%) |
May 05, 2014 | 3.950 | 3.950 | 3.910 | 3.930 | 7,350 | +0.02(+0.47%) |
May 02, 2014 | 3.930 | 3.940 | 3.912 | 3.912 | 6,997 | -0.03(-0.72%) |
May 01, 2014 | 3.960 | 3.960 | 3.940 | 3.940 | 5,650 | +0.01(+0.13%) |
Apr 30, 2014 | 3.960 | 3.960 | 3.935 | 3.935 | 1,603 | -0.04(-0.89%) |
Apr 29, 2014 | 3.930 | 3.970 | 3.930 | 3.970 | 13,817 | +0.01(+0.25%) |
Apr 28, 2014 | 3.930 | 3.960 | 3.930 | 3.960 | 9,658 | -0.01(-0.25%) |
Apr 25, 2014 | 3.969 | 3.980 | 3.940 | 3.970 | 18,100 | +0.02(+0.51%) |
Apr 24, 2014 | 3.930 | 3.950 | 3.930 | 3.950 | 11,610 | -0.02(-0.50%) |
Apr 23, 2014 | 3.932 | 3.980 | 3.932 | 3.970 | 799 | +0.04(+0.89%) |
Apr 22, 2014 | 3.930 | 3.980 | 3.930 | 3.935 | 1,500 | -0.03(-0.69%) |
Apr 21, 2014 | 3.980 | 3.980 | 3.962 | 3.962 | 604 | -0.02(-0.42%) |
Apr 17, 2014 | 3.930 | 3.979 | 3.979 | 3.979 | 3,000 | +0.04(+1.12%) |
Apr 16, 2014 | 3.935 | 3.935 | 3.935 | 3.935 | 1,035 | -0.01(-0.13%) |
Apr 15, 2014 | 3.978 | 3.978 | 3.940 | 3.940 | 879 | +0.01(+0.23%) |
Apr 14, 2014 | 3.931 | 3.931 | 3.931 | 3.931 | 526 | -0.07(-1.72%) |
Apr 09, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 20 | +0.05(+1.27%) |
Apr 08, 2014 | 3.940 | 4.010 | 3.940 | 3.950 | 10,372 | -0.00(-0.00%) |
Apr 07, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 299 | +0.00(+0.00%) |
Apr 04, 2014 | 3.982 | 3.982 | 3.950 | 3.950 | 4,400 | -0.02(-0.43%) |
Apr 03, 2014 | 3.967 | 3.967 | 3.967 | 3.967 | 250 | +0.03(+0.69%) |
Apr 02, 2014 | 3.970 | 3.970 | 3.940 | 3.940 | 9,783 | -0.03(-0.86%) |
Apr 01, 2014 | 4.030 | 4.030 | 3.960 | 3.974 | 3,001 | +0.01(+0.36%) |
Mar 31, 2014 | 3.990 | 4.010 | 3.960 | 3.960 | 4,829 | -0.04(-1.00%) |
Mar 28, 2014 | 3.980 | 4.000 | 3.980 | 4.000 | 4,400 | +0.03(+0.65%) |
Mar 26, 2014 | 4.000 | 3.974 | 3.974 | 3.974 | 46 | -0.05(-1.14%) |
Mar 25, 2014 | 4.050 | 4.050 | 4.020 | 4.020 | 1,410 | +0.03(+0.63%) |
Mar 24, 2014 | 4.020 | 4.070 | 3.970 | 3.995 | 12,330 | -0.04(-1.08%) |
Mar 21, 2014 | 4.080 | 4.080 | 4.038 | 4.038 | 6,380 | +0.02(+0.42%) |
Mar 20, 2014 | 4.080 | 4.080 | 4.021 | 4.021 | 1,203 | -0.01(-0.21%) |
Mar 19, 2014 | 4.050 | 4.050 | 4.000 | 4.030 | 3,046 | +0.02(+0.55%) |
Mar 18, 2014 | 3.980 | 4.016 | 3.980 | 4.008 | 1,537 | +0.02(+0.45%) |
Mar 17, 2014 | 4.080 | 4.080 | 3.990 | 3.990 | 863 | -0.08(-1.96%) |
Mar 14, 2014 | 4.059 | 4.070 | 4.053 | 4.070 | 1,100 | +0.03(+0.74%) |
Mar 13, 2014 | 4.040 | 4.090 | 4.040 | 4.040 | 3,393 | -0.00(-0.10%) |
Mar 12, 2014 | 4.030 | 4.070 | 4.030 | 4.044 | 10,300 | +0.06(+1.58%) |
Mar 11, 2014 | 4.052 | 4.070 | 3.980 | 3.981 | 4,464 | -0.04(-0.97%) |
Mar 10, 2014 | 4.020 | 4.020 | 4.010 | 4.020 | 4,931 | +0.04(+0.97%) |
Mar 07, 2014 | 3.970 | 4.020 | 3.970 | 3.981 | 8,750 | -0.01(-0.35%) |
Mar 06, 2014 | 3.970 | 4.010 | 3.970 | 3.995 | 14,744 | -0.00(-0.12%) |
Mar 05, 2014 | 4.000 | 4.000 | 3.984 | 4.000 | 6,423 | +0.03(+0.68%) |
Mar 04, 2014 | 4.000 | 4.006 | 3.960 | 3.973 | 8,200 | +0.01(+0.33%) |