Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.870 | 3.920 | 3.750 | 3.810 | 922,042 | -0.05(-1.30%) |
May 29, 2014 | 3.750 | 3.960 | 3.710 | 3.860 | 945,545 | +0.11(+2.93%) |
May 28, 2014 | 3.800 | 3.820 | 3.660 | 3.750 | 1,377,610 | -0.06(-1.57%) |
May 27, 2014 | 3.960 | 4.000 | 3.790 | 3.810 | 1,499,249 | -0.22(-5.46%) |
May 23, 2014 | 4.080 | 4.030 | 4.030 | 4.030 | 502,400 | -0.09(-2.19%) |
May 22, 2014 | 4.110 | 4.140 | 4.070 | 4.120 | 419,314 | +0.08(+1.98%) |
May 21, 2014 | 4.120 | 4.120 | 3.990 | 4.040 | 1,118,652 | -0.09(-2.18%) |
May 20, 2014 | 4.220 | 4.290 | 4.095 | 4.130 | 900,584 | -0.14(-3.28%) |
May 19, 2014 | 4.250 | 4.300 | 4.130 | 4.270 | 652,075 | +0.10(+2.40%) |
May 16, 2014 | 4.260 | 4.260 | 4.150 | 4.170 | 474,577 | -0.10(-2.34%) |
May 15, 2014 | 4.330 | 4.340 | 4.220 | 4.270 | 534,434 | -0.08(-1.84%) |
May 14, 2014 | 4.380 | 4.440 | 4.300 | 4.350 | 837,829 | +0.07(+1.64%) |
May 13, 2014 | 4.430 | 4.430 | 4.200 | 4.280 | 904,150 | -0.07(-1.61%) |
May 12, 2014 | 4.310 | 4.380 | 4.300 | 4.350 | 810,906 | +0.11(+2.59%) |
May 09, 2014 | 4.260 | 4.290 | 4.120 | 4.240 | 973,378 | -0.03(-0.70%) |
May 08, 2014 | 4.390 | 4.410 | 4.240 | 4.270 | 1,093,502 | -0.12(-2.73%) |
May 07, 2014 | 4.580 | 4.600 | 4.370 | 4.390 | 1,016,831 | -0.19(-4.15%) |
May 06, 2014 | 4.780 | 4.780 | 4.555 | 4.580 | 931,067 | -0.16(-3.38%) |
May 05, 2014 | 4.890 | 4.910 | 4.720 | 4.740 | 811,922 | -0.04(-0.84%) |
May 02, 2014 | 4.580 | 4.820 | 4.545 | 4.780 | 1,301,154 | +0.25(+5.52%) |
May 01, 2014 | 4.510 | 4.610 | 4.420 | 4.530 | 817,994 | -0.04(-0.88%) |
Apr 30, 2014 | 4.680 | 4.710 | 4.530 | 4.570 | 1,094,158 | -0.16(-3.38%) |
Apr 29, 2014 | 4.390 | 4.730 | 4.360 | 4.730 | 1,582,592 | +0.32(+7.26%) |
Apr 28, 2014 | 4.480 | 4.515 | 4.385 | 4.410 | 971,983 | -0.07(-1.56%) |
Apr 25, 2014 | 4.450 | 4.535 | 4.300 | 4.480 | 962,922 | +0.06(+1.36%) |
Apr 24, 2014 | 4.410 | 4.530 | 4.320 | 4.420 | 1,025,916 | -0.07(-1.56%) |
Apr 23, 2014 | 4.290 | 4.530 | 4.240 | 4.490 | 1,456,516 | +0.19(+4.42%) |
Apr 22, 2014 | 4.050 | 4.300 | 4.030 | 4.300 | 1,048,201 | +0.25(+6.17%) |
Apr 21, 2014 | 4.120 | 4.140 | 3.910 | 4.050 | 1,470,033 | -0.09(-2.17%) |
Apr 17, 2014 | 4.260 | 4.140 | 4.140 | 4.140 | 984,400 | -0.12(-2.82%) |
Apr 16, 2014 | 4.360 | 4.360 | 4.230 | 4.260 | 834,273 | -0.08(-1.84%) |
Apr 15, 2014 | 4.260 | 4.370 | 4.220 | 4.340 | 1,138,488 | -0.08(-1.81%) |
Apr 14, 2014 | 4.390 | 4.520 | 4.310 | 4.420 | 942,254 | +0.11(+2.55%) |
Apr 11, 2014 | 4.390 | 4.450 | 4.260 | 4.310 | 964,954 | -0.12(-2.71%) |
Apr 10, 2014 | 4.640 | 4.700 | 4.390 | 4.430 | 1,191,133 | -0.17(-3.70%) |
Apr 09, 2014 | 4.410 | 4.640 | 4.340 | 4.600 | 1,225,733 | +0.14(+3.14%) |
Apr 08, 2014 | 4.430 | 4.490 | 4.360 | 4.460 | 946,297 | +0.12(+2.76%) |
Apr 07, 2014 | 4.400 | 4.560 | 4.330 | 4.340 | 1,075,567 | -0.08(-1.81%) |
Apr 04, 2014 | 4.540 | 4.570 | 4.400 | 4.420 | 1,327,856 | +0.04(+0.91%) |
Apr 03, 2014 | 4.510 | 4.510 | 4.330 | 4.380 | 869,138 | -0.18(-3.95%) |
Apr 02, 2014 | 4.490 | 4.590 | 4.460 | 4.560 | 1,035,754 | +0.21(+4.83%) |
Apr 01, 2014 | 4.320 | 4.480 | 4.310 | 4.350 | 911,216 | +0.04(+0.93%) |
Mar 31, 2014 | 4.510 | 4.520 | 4.300 | 4.310 | 1,190,613 | -0.22(-4.86%) |
Mar 28, 2014 | 4.320 | 4.550 | 4.280 | 4.530 | 1,281,782 | +0.20(+4.62%) |
Mar 27, 2014 | 4.190 | 4.370 | 4.120 | 4.330 | 1,515,017 | +0.10(+2.36%) |
Mar 26, 2014 | 4.570 | 4.618 | 4.220 | 4.230 | 1,434,807 | -0.33(-7.24%) |
Mar 25, 2014 | 4.550 | 4.645 | 4.510 | 4.560 | 1,170,044 | +0.08(+1.79%) |
Mar 24, 2014 | 4.820 | 4.850 | 4.400 | 4.480 | 3,138,542 | -0.39(-8.01%) |
Mar 21, 2014 | 5.070 | 5.160 | 4.870 | 4.870 | 2,057,443 | -0.11(-2.21%) |
Mar 20, 2014 | 4.940 | 5.090 | 4.870 | 4.980 | 1,189,417 | -0.03(-0.60%) |
Mar 19, 2014 | 5.180 | 5.250 | 5.000 | 5.010 | 1,524,416 | -0.20(-3.84%) |
Mar 18, 2014 | 5.180 | 5.351 | 5.130 | 5.210 | 1,440,297 | -0.11(-2.07%) |
Mar 17, 2014 | 5.480 | 5.620 | 5.300 | 5.320 | 2,066,185 | -0.19(-3.45%) |
Mar 14, 2014 | 5.540 | 5.690 | 5.420 | 5.510 | 2,153,155 | +0.06(+1.10%) |
Mar 13, 2014 | 5.330 | 5.500 | 5.250 | 5.450 | 1,868,731 | +0.09(+1.68%) |
Mar 12, 2014 | 4.960 | 5.390 | 4.950 | 5.360 | 1,951,391 | +0.52(+10.74%) |
Mar 11, 2014 | 5.110 | 5.160 | 4.820 | 4.840 | 2,128,012 | -0.28(-5.47%) |
Mar 10, 2014 | 5.220 | 5.220 | 5.030 | 5.120 | 1,291,138 | -0.12(-2.29%) |
Mar 07, 2014 | 5.250 | 5.290 | 5.160 | 5.240 | 1,398,181 | -0.17(-3.14%) |
Mar 06, 2014 | 5.420 | 5.520 | 5.370 | 5.410 | 1,357,016 | +0.05(+0.93%) |
Mar 05, 2014 | 5.310 | 5.410 | 5.250 | 5.360 | 1,352,752 | +0.09(+1.71%) |
Mar 04, 2014 | 5.120 | 5.300 | 5.050 | 5.270 | 1,379,354 | +0.04(+0.76%) |