Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.050 | 4.100 | 3.970 | 4.080 | 3,345,878 | +0.03(+0.74%) |
May 29, 2014 | 4.020 | 4.120 | 4.020 | 4.050 | 1,140,682 | +0.01(+0.25%) |
May 28, 2014 | 4.140 | 4.140 | 4.010 | 4.040 | 1,329,245 | -0.09(-2.18%) |
May 27, 2014 | 4.250 | 4.260 | 4.110 | 4.130 | 2,911,850 | -0.15(-3.50%) |
May 26, 2014 | 4.350 | 4.350 | 4.250 | 4.280 | 625,685 | -0.04(-0.93%) |
May 23, 2014 | 4.330 | 4.350 | 4.300 | 4.320 | 491,566 | -0.04(-0.80%) |
May 22, 2014 | 4.350 | 4.370 | 4.315 | 4.355 | 602,048 | +0.05(+1.04%) |
May 21, 2014 | 4.300 | 4.340 | 4.280 | 4.310 | 1,261,856 | -0.01(-0.23%) |
May 20, 2014 | 4.340 | 4.360 | 4.265 | 4.320 | 1,506,250 | +0.05(+1.17%) |
May 16, 2014 | 4.270 | 4.270 | 4.270 | 0 | -0.06(-1.39%) | |
May 15, 2014 | 4.350 | 4.360 | 4.300 | 4.330 | 1,476,813 | -0.06(-1.37%) |
May 14, 2014 | 4.460 | 4.480 | 4.380 | 4.390 | 1,314,922 | -0.03(-0.68%) |
May 13, 2014 | 4.450 | 4.480 | 4.390 | 4.420 | 611,616 | -0.02(-0.45%) |
May 12, 2014 | 4.460 | 4.490 | 4.410 | 4.440 | 1,159,839 | +0.03(+0.68%) |
May 09, 2014 | 4.360 | 4.425 | 4.340 | 4.410 | 2,201,993 | +0.09(+2.08%) |
May 08, 2014 | 4.370 | 4.430 | 4.310 | 4.320 | 1,504,619 | -0.04(-0.92%) |
May 07, 2014 | 4.450 | 4.460 | 4.335 | 4.360 | 1,739,222 | -0.08(-1.80%) |
May 06, 2014 | 4.500 | 4.530 | 4.435 | 4.440 | 908,026 | -0.06(-1.33%) |
May 05, 2014 | 4.570 | 4.590 | 4.470 | 4.500 | 1,243,724 | -0.03(-0.66%) |
May 02, 2014 | 4.460 | 4.560 | 4.440 | 4.530 | 1,145,147 | +0.07(+1.57%) |
May 01, 2014 | 4.430 | 4.500 | 4.390 | 4.460 | 884,198 | +0.01(+0.22%) |
Apr 30, 2014 | 4.490 | 4.510 | 4.440 | 4.450 | 1,735,548 | -0.06(-1.33%) |
Apr 29, 2014 | 4.460 | 4.570 | 4.450 | 4.510 | 889,689 | +0.04(+0.89%) |
Apr 28, 2014 | 4.620 | 4.620 | 4.450 | 4.470 | 2,803,722 | -0.14(-3.04%) |
Apr 25, 2014 | 4.530 | 4.610 | 4.520 | 4.610 | 1,210,359 | +0.11(+2.44%) |
Apr 24, 2014 | 4.540 | 4.620 | 4.500 | 4.500 | 1,754,471 | -0.09(-1.96%) |
Apr 23, 2014 | 4.540 | 4.690 | 4.530 | 4.590 | 1,932,535 | +0.07(+1.55%) |
Apr 22, 2014 | 4.490 | 4.540 | 4.450 | 4.520 | 1,485,815 | +0.03(+0.67%) |
Apr 21, 2014 | 4.480 | 4.510 | 4.380 | 4.490 | 1,134,901 | +0.03(+0.67%) |
Apr 17, 2014 | 4.460 | 4.460 | 4.460 | 0 | -0.08(-1.76%) | |
Apr 16, 2014 | 4.550 | 4.580 | 4.500 | 4.540 | 1,417,504 | +0.04(+0.89%) |
Apr 15, 2014 | 4.480 | 4.540 | 4.430 | 4.500 | 1,950,452 | -0.05(-1.10%) |
Apr 14, 2014 | 4.630 | 4.660 | 4.520 | 4.550 | 3,114,286 | -0.03(-0.66%) |
Apr 11, 2014 | 4.630 | 4.645 | 4.540 | 4.580 | 1,829,442 | -0.04(-0.87%) |
Apr 10, 2014 | 4.700 | 4.730 | 4.570 | 4.620 | 2,628,522 | -0.04(-0.86%) |
Apr 09, 2014 | 4.630 | 4.725 | 4.590 | 4.660 | 3,112,769 | +0.04(+0.87%) |
Apr 08, 2014 | 4.720 | 4.740 | 4.570 | 4.620 | 3,182,767 | -0.03(-0.65%) |
Apr 07, 2014 | 4.740 | 4.780 | 4.600 | 4.650 | 2,908,746 | -0.08(-1.69%) |
Apr 04, 2014 | 4.800 | 4.810 | 4.700 | 4.730 | 3,131,635 | +0.07(+1.50%) |
Apr 03, 2014 | 4.690 | 4.700 | 4.610 | 4.660 | 1,452,401 | -0.04(-0.85%) |
Apr 02, 2014 | 4.700 | 4.820 | 4.670 | 4.700 | 4,698,081 | +0.11(+2.40%) |
Apr 01, 2014 | 4.650 | 4.690 | 4.520 | 4.590 | 3,772,975 | +0.02(+0.44%) |
Mar 31, 2014 | 4.680 | 4.700 | 4.530 | 4.570 | 0 | -0.10(-2.14%) |
Mar 28, 2014 | 4.610 | 4.760 | 4.520 | 4.670 | 9,442,894 | +0.21(+4.71%) |
Mar 27, 2014 | 4.680 | 4.770 | 4.420 | 4.460 | 19,175,882 | -0.23(-4.90%) |
Mar 26, 2014 | 5.080 | 5.080 | 4.670 | 4.690 | 7,249,979 | -0.31(-6.20%) |
Mar 25, 2014 | 5.120 | 5.150 | 4.990 | 5.000 | 5,182,469 | -0.10(-1.96%) |
Mar 24, 2014 | 5.300 | 5.320 | 5.070 | 5.100 | 2,732,352 | -0.28(-5.20%) |
Mar 21, 2014 | 5.420 | 5.475 | 5.350 | 5.380 | 4,103,994 | -0.02(-0.37%) |
Mar 20, 2014 | 5.370 | 5.520 | 5.340 | 5.400 | 2,037,405 | +0.00(+0.00%) |
Mar 19, 2014 | 5.450 | 5.510 | 5.385 | 5.400 | 1,982,432 | -0.13(-2.35%) |
Mar 18, 2014 | 5.390 | 5.565 | 5.350 | 5.530 | 2,404,330 | +0.08(+1.47%) |
Mar 17, 2014 | 5.730 | 5.730 | 5.450 | 5.450 | 2,216,015 | -0.30(-5.22%) |
Mar 14, 2014 | 5.850 | 5.880 | 5.700 | 5.750 | 3,159,367 | -0.03(-0.52%) |
Mar 13, 2014 | 5.450 | 5.780 | 5.450 | 5.780 | 3,357,156 | +0.26(+4.71%) |
Mar 12, 2014 | 5.500 | 5.540 | 5.460 | 5.520 | 4,304,921 | +0.11(+2.03%) |
Mar 11, 2014 | 5.500 | 5.550 | 5.380 | 5.410 | 2,546,948 | -0.04(-0.73%) |
Mar 10, 2014 | 5.470 | 5.550 | 5.410 | 5.450 | 1,884,589 | +0.02(+0.37%) |
Mar 07, 2014 | 5.430 | 5.510 | 5.390 | 5.430 | 3,171,777 | -0.05(-0.91%) |
Mar 06, 2014 | 5.550 | 5.600 | 5.430 | 5.480 | 5,830,048 | -0.11(-1.97%) |
Mar 05, 2014 | 5.710 | 5.730 | 5.560 | 5.590 | 4,834,006 | -0.12(-2.10%) |
Mar 04, 2014 | 5.710 | 5.760 | 5.630 | 5.710 | 2,634,422 | -0.04(-0.70%) |