Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.970 | 4.050 | 3.860 | 4.050 | 6,845 | +0.03(+0.75%) |
May 29, 2014 | 3.980 | 4.020 | 3.980 | 4.020 | 1,264 | +0.03(+0.75%) |
May 28, 2014 | 3.930 | 4.020 | 3.930 | 3.990 | 8,345 | +0.03(+0.76%) |
May 27, 2014 | 4.134 | 4.134 | 3.960 | 3.960 | 542 | -0.07(-1.85%) |
May 23, 2014 | 4.060 | 4.035 | 4.035 | 4.035 | 2,900 | +0.06(+1.62%) |
May 22, 2014 | 4.030 | 4.030 | 3.970 | 3.970 | 2,648 | -0.03(-0.75%) |
May 21, 2014 | 4.158 | 4.158 | 3.880 | 4.000 | 6,914 | -0.05(-1.23%) |
May 20, 2014 | 4.200 | 4.200 | 3.962 | 4.050 | 4,314 | -0.15(-3.57%) |
May 19, 2014 | 3.770 | 4.260 | 3.741 | 4.200 | 18,418 | +0.16(+3.96%) |
May 16, 2014 | 4.010 | 4.040 | 3.930 | 4.040 | 2,830 | +0.05(+1.26%) |
May 15, 2014 | 3.850 | 4.000 | 3.850 | 3.990 | 5,420 | +0.02(+0.50%) |
May 14, 2014 | 3.960 | 4.190 | 3.894 | 3.970 | 32,347 | -0.02(-0.50%) |
May 13, 2014 | 4.050 | 4.050 | 3.870 | 3.990 | 21,784 | -0.01(-0.25%) |
May 12, 2014 | 4.120 | 4.120 | 3.990 | 4.000 | 4,895 | -0.07(-1.72%) |
May 09, 2014 | 4.060 | 4.230 | 4.050 | 4.070 | 19,767 | -0.04(-0.97%) |
May 08, 2014 | 4.200 | 4.373 | 4.060 | 4.110 | 67,740 | -0.16(-3.75%) |
May 07, 2014 | 4.250 | 4.290 | 4.215 | 4.270 | 21,130 | +0.02(+0.59%) |
May 06, 2014 | 4.290 | 4.396 | 4.180 | 4.245 | 20,978 | +0.04(+1.07%) |
May 05, 2014 | 4.210 | 4.250 | 4.170 | 4.200 | 12,822 | -0.02(-0.47%) |
May 02, 2014 | 4.140 | 4.250 | 4.090 | 4.220 | 32,673 | +0.24(+6.16%) |
May 01, 2014 | 3.968 | 4.100 | 3.830 | 3.975 | 57,558 | +0.09(+2.32%) |
Apr 30, 2014 | 3.840 | 3.920 | 3.780 | 3.885 | 18,320 | -0.02(-0.38%) |
Apr 29, 2014 | 4.040 | 4.040 | 3.790 | 3.900 | 26,765 | -0.08(-2.01%) |
Apr 28, 2014 | 4.000 | 4.188 | 3.860 | 3.980 | 30,871 | -0.03(-0.75%) |
Apr 25, 2014 | 4.000 | 4.080 | 3.850 | 4.010 | 31,613 | +0.00(+0.00%) |
Apr 24, 2014 | 4.060 | 4.520 | 3.990 | 4.010 | 177,917 | -0.09(-2.20%) |
Apr 23, 2014 | 4.040 | 4.140 | 4.040 | 4.100 | 12,130 | +0.05(+1.23%) |
Apr 22, 2014 | 4.198 | 4.198 | 4.050 | 4.050 | 28,711 | -0.03(-0.74%) |
Apr 21, 2014 | 4.150 | 4.190 | 4.020 | 4.080 | 53,840 | -0.01(-0.24%) |
Apr 17, 2014 | 4.190 | 4.090 | 4.090 | 4.090 | 52,800 | -0.08(-1.92%) |
Apr 16, 2014 | 4.290 | 4.420 | 4.160 | 4.170 | 88,298 | -0.14(-3.25%) |
Apr 15, 2014 | 4.500 | 4.551 | 4.255 | 4.310 | 218,627 | -0.63(-12.75%) |
Apr 14, 2014 | 5.050 | 5.100 | 4.860 | 4.940 | 69,833 | -0.22(-4.26%) |
Apr 11, 2014 | 5.270 | 5.270 | 5.080 | 5.160 | 61,282 | -0.09(-1.71%) |
Apr 10, 2014 | 5.500 | 5.630 | 5.210 | 5.250 | 116,556 | -0.16(-2.96%) |
Apr 09, 2014 | 5.030 | 5.860 | 4.850 | 5.410 | 263,121 | +0.32(+6.29%) |
Apr 08, 2014 | 5.105 | 5.128 | 5.060 | 5.090 | 36,860 | +0.01(+0.19%) |
Apr 07, 2014 | 4.960 | 5.200 | 4.900 | 5.080 | 124,681 | +0.00(+0.00%) |
Apr 04, 2014 | 5.069 | 5.120 | 5.000 | 5.080 | 88,515 | +0.10(+1.99%) |
Apr 03, 2014 | 5.090 | 5.100 | 4.880 | 4.981 | 98,310 | -0.02(-0.38%) |
Apr 02, 2014 | 4.840 | 5.090 | 4.500 | 5.000 | 202,102 | +0.22(+4.60%) |
Apr 01, 2014 | 5.040 | 5.230 | 4.680 | 4.780 | 324,283 | -0.10(-2.05%) |
Mar 31, 2014 | 4.590 | 5.150 | 4.590 | 4.880 | 504,095 | +0.29(+6.32%) |
Mar 28, 2014 | 4.330 | 4.640 | 4.250 | 4.590 | 177,343 | +0.17(+3.85%) |
Mar 27, 2014 | 3.710 | 4.430 | 3.600 | 4.420 | 512,891 | +0.76(+20.77%) |
Mar 26, 2014 | 3.740 | 3.740 | 3.570 | 3.660 | 8,703 | +0.01(+0.27%) |
Mar 25, 2014 | 3.710 | 3.740 | 3.560 | 3.650 | 11,345 | -0.02(-0.41%) |
Mar 24, 2014 | 3.740 | 3.740 | 3.600 | 3.665 | 10,815 | -0.08(-2.27%) |
Mar 21, 2014 | 3.740 | 3.750 | 3.696 | 3.750 | 9,816 | +0.05(+1.35%) |
Mar 20, 2014 | 3.710 | 3.750 | 3.700 | 3.700 | 4,403 | -0.05(-1.33%) |
Mar 19, 2014 | 3.650 | 3.750 | 3.600 | 3.750 | 13,651 | +0.14(+3.88%) |
Mar 18, 2014 | 3.550 | 3.680 | 3.550 | 3.610 | 6,865 | +0.03(+0.84%) |
Mar 17, 2014 | 3.550 | 3.600 | 3.350 | 3.580 | 62,264 | +0.00(+0.00%) |
Mar 14, 2014 | 3.550 | 3.580 | 3.520 | 3.580 | 7,493 | -0.02(-0.56%) |
Mar 13, 2014 | 3.615 | 3.615 | 3.582 | 3.600 | 2,774 | +0.01(+0.28%) |
Mar 12, 2014 | 3.590 | 3.590 | 3.510 | 3.590 | 8,550 | -0.01(-0.28%) |
Mar 11, 2014 | 3.630 | 3.630 | 3.599 | 3.600 | 2,666 | +0.01(+0.28%) |
Mar 10, 2014 | 3.650 | 3.650 | 3.590 | 3.590 | 14,730 | -0.05(-1.37%) |
Mar 07, 2014 | 3.600 | 3.650 | 3.560 | 3.640 | 5,789 | +0.03(+0.83%) |
Mar 06, 2014 | 3.620 | 3.630 | 3.343 | 3.610 | 13,391 | -0.03(-0.82%) |
Mar 05, 2014 | 3.590 | 3.650 | 3.430 | 3.640 | 25,241 | +0.01(+0.28%) |
Mar 04, 2014 | 3.400 | 3.650 | 3.400 | 3.630 | 6,442 | -0.01(-0.27%) |