Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.100 | 4.100 | 3.900 | 4.000 | 3,919 | -0.10(-2.44%) |
May 29, 2014 | 3.800 | 4.390 | 3.800 | 4.100 | 22,345 | +0.27(+7.05%) |
May 28, 2014 | 3.820 | 4.000 | 3.800 | 3.830 | 3,467 | +0.03(+0.79%) |
May 27, 2014 | 3.990 | 3.990 | 3.800 | 3.800 | 1,079 | -0.20(-5.00%) |
May 23, 2014 | 3.960 | 4.000 | 4.000 | 4.000 | 1,300 | +0.19(+4.96%) |
May 22, 2014 | 4.050 | 4.050 | 3.750 | 3.811 | 12,280 | -0.24(-5.90%) |
May 21, 2014 | 4.180 | 4.180 | 4.050 | 4.050 | 9,620 | -0.11(-2.64%) |
May 20, 2014 | 4.150 | 4.170 | 3.950 | 4.160 | 14,252 | -0.00(-0.00%) |
May 19, 2014 | 4.300 | 4.310 | 4.150 | 4.160 | 6,342 | -0.19(-4.37%) |
May 16, 2014 | 4.290 | 4.350 | 4.090 | 4.350 | 8,879 | +0.05(+1.16%) |
May 15, 2014 | 4.500 | 4.620 | 4.300 | 4.300 | 12,800 | -0.21(-4.66%) |
May 14, 2014 | 4.511 | 4.511 | 4.510 | 4.510 | 3,000 | +0.01(+0.22%) |
May 13, 2014 | 4.500 | 4.550 | 4.500 | 4.500 | 1,320 | -0.12(-2.60%) |
May 12, 2014 | 4.600 | 4.620 | 4.390 | 4.620 | 8,714 | +0.07(+1.54%) |
May 09, 2014 | 4.689 | 4.700 | 4.550 | 4.550 | 1,976 | -0.06(-1.30%) |
May 07, 2014 | 4.650 | 4.610 | 4.610 | 4.610 | 84 | +0.01(+0.22%) |
May 06, 2014 | 4.724 | 4.730 | 4.550 | 4.600 | 2,086 | -0.15(-3.16%) |
May 05, 2014 | 4.610 | 4.780 | 4.580 | 4.750 | 1,566 | +0.14(+3.01%) |
May 02, 2014 | 4.700 | 4.700 | 4.611 | 4.611 | 1,506 | -0.01(-0.19%) |
May 01, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 1,260 | -0.02(-0.43%) |
Apr 30, 2014 | 4.670 | 4.739 | 4.640 | 4.640 | 667 | -0.11(-2.31%) |
Apr 29, 2014 | 4.700 | 4.750 | 4.700 | 4.750 | 1,312 | +0.05(+1.06%) |
Apr 28, 2014 | 4.713 | 4.713 | 4.700 | 4.700 | 410 | -0.05(-1.05%) |
Apr 24, 2014 | 4.840 | 4.750 | 4.750 | 4.750 | 62 | -0.09(-1.86%) |
Apr 23, 2014 | 4.631 | 4.870 | 4.631 | 4.840 | 2,055 | +0.12(+2.49%) |
Apr 22, 2014 | 4.901 | 4.910 | 4.650 | 4.723 | 1,109 | -0.08(-1.61%) |
Apr 21, 2014 | 4.720 | 4.810 | 4.719 | 4.800 | 5,686 | +0.09(+1.92%) |
Apr 16, 2014 | 4.710 | 4.710 | 4.710 | 4.710 | 800 | -0.03(-0.64%) |
Apr 15, 2014 | 4.500 | 4.740 | 4.500 | 4.740 | 6,917 | +0.02(+0.47%) |
Apr 14, 2014 | 4.550 | 4.730 | 4.510 | 4.718 | 4,412 | +0.05(+1.03%) |
Apr 11, 2014 | 4.690 | 4.700 | 4.670 | 4.670 | 1,043 | -0.06(-1.27%) |
Apr 10, 2014 | 4.680 | 4.730 | 4.660 | 4.730 | 1,110 | +0.04(+0.85%) |
Apr 09, 2014 | 4.560 | 4.690 | 4.520 | 4.690 | 4,400 | +0.04(+0.86%) |
Apr 08, 2014 | 4.650 | 4.650 | 4.600 | 4.650 | 2,304 | -0.01(-0.21%) |
Apr 07, 2014 | 4.700 | 4.700 | 4.650 | 4.660 | 1,262 | +0.06(+1.30%) |
Apr 04, 2014 | 4.600 | 4.600 | 4.550 | 4.600 | 8,358 | -0.11(-2.23%) |
Apr 03, 2014 | 5.110 | 5.110 | 4.600 | 4.705 | 19,068 | -0.21(-4.37%) |
Apr 02, 2014 | 5.000 | 5.000 | 4.920 | 4.920 | 533 | -0.23(-4.46%) |
Apr 01, 2014 | 4.900 | 5.150 | 4.900 | 5.150 | 862 | +0.16(+3.20%) |
Mar 31, 2014 | 5.000 | 5.000 | 4.710 | 4.990 | 4,196 | -0.01(-0.20%) |
Mar 28, 2014 | 4.700 | 5.000 | 4.700 | 5.000 | 5,117 | +0.31(+6.61%) |
Mar 27, 2014 | 4.900 | 4.900 | 4.690 | 4.690 | 725 | +0.02(+0.43%) |
Mar 26, 2014 | 4.670 | 4.857 | 4.670 | 4.670 | 2,686 | -0.02(-0.42%) |
Mar 25, 2014 | 4.650 | 4.690 | 4.650 | 4.690 | 1,658 | +0.07(+1.44%) |
Mar 24, 2014 | 4.571 | 4.650 | 4.533 | 4.623 | 1,855 | +0.10(+2.24%) |
Mar 20, 2014 | 4.522 | 4.522 | 4.522 | 4.522 | 222 | -0.08(-1.71%) |
Mar 19, 2014 | 4.522 | 4.640 | 4.512 | 4.601 | 3,278 | +0.05(+1.08%) |
Mar 18, 2014 | 4.650 | 4.650 | 4.552 | 4.552 | 1,935 | +0.01(+0.22%) |
Mar 17, 2014 | 4.622 | 4.622 | 4.542 | 4.542 | 3,644 | -0.09(-1.92%) |
Mar 14, 2014 | 4.601 | 4.650 | 4.591 | 4.631 | 1,826 | -0.02(-0.42%) |
Mar 13, 2014 | 4.650 | 4.650 | 4.552 | 4.650 | 8,649 | +0.02(+0.43%) |
Mar 12, 2014 | 4.542 | 4.631 | 4.542 | 4.631 | 1,116 | +0.04(+0.86%) |
Mar 11, 2014 | 4.640 | 4.650 | 4.591 | 4.591 | 4,560 | -0.06(-1.27%) |
Mar 10, 2014 | 4.590 | 4.650 | 4.443 | 4.650 | 7,832 | +0.09(+1.91%) |
Mar 07, 2014 | 4.542 | 4.591 | 4.443 | 4.563 | 9,353 | -0.01(-0.18%) |
Mar 06, 2014 | 4.344 | 4.591 | 4.344 | 4.571 | 4,653 | +0.17(+3.81%) |
Mar 05, 2014 | 4.354 | 4.591 | 4.324 | 4.403 | 11,651 | +0.06(+1.36%) |
Mar 04, 2014 | 4.650 | 4.650 | 4.344 | 4.344 | 14,496 | -0.11(-2.44%) |