Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.760 | 3.800 | 3.540 | 3.690 | 25,563,802 | -0.09(-2.38%) |
May 29, 2014 | 3.810 | 3.810 | 3.760 | 3.780 | 3,690,087 | -0.01(-0.26%) |
May 28, 2014 | 3.790 | 3.810 | 3.770 | 3.790 | 2,546,009 | +0.00(+0.00%) |
May 27, 2014 | 3.760 | 3.810 | 3.750 | 3.790 | 3,249,409 | +0.04(+1.07%) |
May 26, 2014 | 3.760 | 3.800 | 3.750 | 3.750 | 1,719,359 | +0.00(+0.00%) |
May 23, 2014 | 3.800 | 3.810 | 3.720 | 3.750 | 13,176,328 | -0.09(-2.34%) |
May 22, 2014 | 3.860 | 3.860 | 3.760 | 3.840 | 3,012,155 | -0.04(-1.03%) |
May 21, 2014 | 3.950 | 3.970 | 3.670 | 3.880 | 17,717,952 | -0.04(-1.02%) |
May 20, 2014 | 3.930 | 3.970 | 3.880 | 3.920 | 3,915,026 | +0.02(+0.51%) |
May 16, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
May 15, 2014 | 4.100 | 4.120 | 3.840 | 3.900 | 42,640,264 | -0.30(-7.14%) |
May 14, 2014 | 4.170 | 4.220 | 4.150 | 4.200 | 3,121,661 | +0.04(+0.96%) |
May 13, 2014 | 4.140 | 4.175 | 4.120 | 4.160 | 3,306,474 | +0.01(+0.24%) |
May 12, 2014 | 4.110 | 4.160 | 4.110 | 4.150 | 2,784,395 | +0.03(+0.73%) |
May 09, 2014 | 4.100 | 4.130 | 4.100 | 4.120 | 3,384,826 | +0.01(+0.24%) |
May 08, 2014 | 4.160 | 4.180 | 4.110 | 4.110 | 2,537,354 | -0.07(-1.67%) |
May 07, 2014 | 4.100 | 4.190 | 4.100 | 4.180 | 5,432,412 | +0.07(+1.70%) |
May 06, 2014 | 4.110 | 4.120 | 4.080 | 4.110 | 5,838,828 | +0.01(+0.24%) |
May 05, 2014 | 4.100 | 4.130 | 4.070 | 4.100 | 10,227,722 | -0.07(-1.68%) |
May 02, 2014 | 4.140 | 4.180 | 4.120 | 4.170 | 12,553,121 | +0.02(+0.48%) |
May 01, 2014 | 4.180 | 4.210 | 4.050 | 4.150 | 23,637,118 | -0.26(-5.90%) |
Apr 30, 2014 | 4.210 | 4.430 | 4.200 | 4.410 | 11,913,890 | +0.23(+5.50%) |
Apr 29, 2014 | 4.130 | 4.240 | 4.130 | 4.180 | 7,485,246 | +0.05(+1.21%) |
Apr 28, 2014 | 4.100 | 4.150 | 4.090 | 4.130 | 4,071,162 | +0.04(+0.98%) |
Apr 25, 2014 | 4.030 | 4.110 | 4.030 | 4.090 | 5,888,782 | +0.06(+1.49%) |
Apr 24, 2014 | 4.040 | 4.060 | 4.015 | 4.030 | 14,267,347 | +0.02(+0.50%) |
Apr 23, 2014 | 4.040 | 4.060 | 4.010 | 4.010 | 14,292,657 | -0.02(-0.50%) |
Apr 22, 2014 | 4.020 | 4.070 | 4.010 | 4.030 | 8,042,981 | +0.02(+0.50%) |
Apr 21, 2014 | 4.020 | 4.040 | 4.000 | 4.010 | 9,860,959 | +0.00(+0.00%) |
Apr 17, 2014 | 4.010 | 4.010 | 4.010 | 0 | -0.06(-1.47%) | |
Apr 16, 2014 | 4.090 | 4.140 | 4.060 | 4.070 | 7,349,769 | -0.03(-0.73%) |
Apr 15, 2014 | 4.100 | 4.140 | 4.070 | 4.100 | 10,186,562 | -0.02(-0.49%) |
Apr 14, 2014 | 4.010 | 4.130 | 4.010 | 4.120 | 6,461,471 | +0.12(+3.00%) |
Apr 11, 2014 | 4.000 | 4.040 | 3.990 | 4.000 | 2,357,099 | +0.00(+0.00%) |
Apr 10, 2014 | 4.100 | 4.100 | 3.970 | 4.000 | 3,887,685 | -0.05(-1.23%) |
Apr 09, 2014 | 4.100 | 4.110 | 4.050 | 4.050 | 5,084,958 | -0.06(-1.46%) |
Apr 08, 2014 | 4.110 | 4.160 | 4.090 | 4.110 | 3,302,180 | -0.01(-0.24%) |
Apr 07, 2014 | 4.120 | 4.150 | 4.110 | 4.120 | 2,765,778 | -0.03(-0.72%) |
Apr 04, 2014 | 4.150 | 4.190 | 4.090 | 4.150 | 5,108,460 | -0.01(-0.24%) |
Apr 03, 2014 | 4.250 | 4.280 | 4.150 | 4.160 | 0 | -0.12(-2.80%) |
Apr 02, 2014 | 4.240 | 4.300 | 4.200 | 4.280 | 3,952,462 | +0.03(+0.71%) |
Apr 01, 2014 | 4.130 | 4.250 | 4.130 | 4.250 | 4,742,211 | +0.14(+3.41%) |
Mar 31, 2014 | 4.040 | 4.120 | 4.030 | 4.110 | 5,612,141 | +0.05(+1.23%) |
Mar 28, 2014 | 4.090 | 4.120 | 4.060 | 4.060 | 4,112,399 | -0.02(-0.49%) |
Mar 27, 2014 | 4.030 | 4.120 | 4.030 | 4.080 | 3,631,636 | +0.04(+0.99%) |
Mar 26, 2014 | 4.130 | 4.130 | 4.040 | 4.040 | 6,843,289 | -0.09(-2.18%) |
Mar 25, 2014 | 4.150 | 4.170 | 4.020 | 4.130 | 4,724,751 | -0.03(-0.72%) |
Mar 24, 2014 | 4.160 | 4.190 | 4.090 | 4.160 | 4,657,546 | -0.02(-0.48%) |
Mar 21, 2014 | 4.200 | 4.220 | 4.180 | 4.180 | 13,120,712 | +0.03(+0.72%) |
Mar 20, 2014 | 4.080 | 4.170 | 4.070 | 4.150 | 5,742,345 | +0.06(+1.47%) |
Mar 19, 2014 | 4.190 | 4.190 | 4.070 | 4.090 | 0 | -0.09(-2.15%) |
Mar 18, 2014 | 4.140 | 4.180 | 4.110 | 4.180 | 6,832,662 | +0.07(+1.70%) |
Mar 17, 2014 | 4.000 | 4.135 | 3.980 | 4.110 | 10,489,335 | +0.19(+4.85%) |
Mar 14, 2014 | 3.900 | 3.930 | 3.820 | 3.920 | 5,549,788 | +0.05(+1.29%) |
Mar 13, 2014 | 3.860 | 3.920 | 3.800 | 3.870 | 10,132,044 | +0.09(+2.38%) |
Mar 12, 2014 | 3.710 | 3.780 | 3.660 | 3.780 | 4,459,865 | +0.08(+2.16%) |
Mar 11, 2014 | 3.800 | 3.840 | 3.700 | 3.700 | 5,808,036 | -0.07(-1.86%) |
Mar 10, 2014 | 3.630 | 3.790 | 3.600 | 3.770 | 8,843,795 | +0.17(+4.72%) |
Mar 07, 2014 | 3.600 | 3.610 | 3.580 | 3.600 | 6,490,659 | +0.01(+0.28%) |
Mar 06, 2014 | 3.590 | 3.600 | 3.540 | 3.590 | 5,474,830 | +0.04(+1.13%) |
Mar 05, 2014 | 3.590 | 3.590 | 3.550 | 3.550 | 4,059,224 | -0.02(-0.56%) |
Mar 04, 2014 | 3.610 | 3.610 | 3.550 | 3.570 | 4,582,873 | -0.01(-0.28%) |