Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.280 | 3.280 | 3.180 | 3.180 | 241,874 | -0.08(-2.45%) |
May 29, 2014 | 3.290 | 3.330 | 3.230 | 3.260 | 65,767 | -0.03(-0.91%) |
May 28, 2014 | 3.330 | 3.330 | 3.250 | 3.290 | 160,598 | -0.06(-1.79%) |
May 27, 2014 | 3.170 | 3.400 | 3.170 | 3.350 | 283,606 | +0.18(+5.68%) |
May 23, 2014 | 3.060 | 3.170 | 3.170 | 3.170 | 88,500 | +0.08(+2.59%) |
May 22, 2014 | 2.990 | 3.140 | 2.980 | 3.090 | 58,567 | +0.10(+3.34%) |
May 21, 2014 | 3.040 | 3.050 | 2.950 | 2.990 | 132,531 | -0.04(-1.32%) |
May 20, 2014 | 3.050 | 3.100 | 3.010 | 3.030 | 245,704 | -0.05(-1.46%) |
May 19, 2014 | 3.000 | 3.130 | 2.970 | 3.075 | 137,119 | +0.07(+2.16%) |
May 16, 2014 | 2.910 | 3.010 | 2.910 | 3.010 | 150,056 | +0.09(+3.08%) |
May 15, 2014 | 2.930 | 2.990 | 2.900 | 2.920 | 175,672 | -0.04(-1.35%) |
May 14, 2014 | 3.040 | 3.050 | 2.950 | 2.960 | 256,050 | -0.09(-2.95%) |
May 13, 2014 | 3.140 | 3.150 | 3.030 | 3.050 | 291,427 | -0.08(-2.56%) |
May 12, 2014 | 3.030 | 3.200 | 3.030 | 3.130 | 196,975 | +0.13(+4.33%) |
May 09, 2014 | 3.000 | 3.085 | 3.000 | 3.000 | 242,662 | -0.05(-1.64%) |
May 08, 2014 | 3.140 | 3.180 | 3.050 | 3.050 | 196,528 | -0.08(-2.56%) |
May 07, 2014 | 3.190 | 3.240 | 3.100 | 3.130 | 122,788 | -0.02(-0.63%) |
May 06, 2014 | 3.160 | 3.260 | 3.110 | 3.150 | 250,386 | -0.04(-1.25%) |
May 05, 2014 | 3.200 | 3.320 | 3.170 | 3.190 | 127,768 | -0.06(-1.85%) |
May 02, 2014 | 3.250 | 3.270 | 3.180 | 3.250 | 139,629 | +0.03(+0.93%) |
May 01, 2014 | 3.240 | 3.350 | 3.160 | 3.220 | 259,101 | -0.04(-1.23%) |
Apr 30, 2014 | 3.190 | 3.290 | 3.150 | 3.260 | 232,058 | +0.04(+1.24%) |
Apr 29, 2014 | 3.220 | 3.330 | 3.180 | 3.220 | 170,808 | +0.04(+1.26%) |
Apr 28, 2014 | 3.290 | 3.350 | 3.150 | 3.180 | 216,586 | -0.10(-3.05%) |
Apr 25, 2014 | 3.360 | 3.400 | 3.250 | 3.280 | 187,855 | -0.11(-3.24%) |
Apr 24, 2014 | 3.530 | 3.530 | 3.370 | 3.390 | 138,535 | -0.11(-3.14%) |
Apr 23, 2014 | 3.570 | 3.580 | 3.485 | 3.500 | 104,379 | -0.09(-2.51%) |
Apr 22, 2014 | 3.550 | 3.660 | 3.530 | 3.590 | 88,538 | +0.03(+0.84%) |
Apr 21, 2014 | 3.540 | 3.600 | 3.500 | 3.560 | 54,353 | +0.03(+0.85%) |
Apr 17, 2014 | 3.500 | 3.530 | 3.530 | 3.530 | 145,700 | +0.03(+0.86%) |
Apr 16, 2014 | 3.470 | 3.530 | 3.380 | 3.500 | 108,415 | +0.06(+1.74%) |
Apr 15, 2014 | 3.480 | 3.510 | 3.300 | 3.440 | 124,239 | -0.01(-0.29%) |
Apr 14, 2014 | 3.550 | 3.570 | 3.400 | 3.450 | 165,346 | -0.04(-1.15%) |
Apr 11, 2014 | 3.540 | 3.710 | 3.450 | 3.490 | 189,822 | -0.11(-3.06%) |
Apr 10, 2014 | 3.820 | 3.820 | 3.600 | 3.600 | 192,186 | -0.20(-5.26%) |
Apr 09, 2014 | 3.630 | 3.820 | 3.610 | 3.800 | 177,034 | +0.18(+4.97%) |
Apr 08, 2014 | 3.530 | 3.740 | 3.530 | 3.620 | 234,188 | +0.11(+3.13%) |
Apr 07, 2014 | 3.560 | 3.620 | 3.500 | 3.510 | 220,771 | -0.05(-1.40%) |
Apr 04, 2014 | 3.760 | 3.760 | 3.560 | 3.560 | 254,399 | -0.17(-4.56%) |
Apr 03, 2014 | 3.780 | 3.820 | 3.685 | 3.730 | 125,487 | -0.06(-1.58%) |
Apr 02, 2014 | 3.820 | 3.820 | 3.750 | 3.790 | 89,331 | -0.03(-0.79%) |
Apr 01, 2014 | 3.790 | 3.920 | 3.780 | 3.820 | 220,897 | +0.04(+1.06%) |
Mar 31, 2014 | 3.760 | 3.940 | 3.740 | 3.780 | 302,322 | +0.04(+1.07%) |
Mar 28, 2014 | 3.850 | 3.910 | 3.650 | 3.740 | 272,761 | -0.13(-3.26%) |
Mar 27, 2014 | 3.890 | 3.970 | 3.780 | 3.866 | 298,194 | -0.04(-1.12%) |
Mar 26, 2014 | 4.040 | 4.220 | 3.900 | 3.910 | 419,207 | -0.05(-1.26%) |
Mar 25, 2014 | 3.970 | 4.040 | 3.900 | 3.960 | 89,013 | +0.01(+0.25%) |
Mar 24, 2014 | 4.020 | 4.065 | 3.820 | 3.950 | 131,152 | -0.05(-1.25%) |
Mar 21, 2014 | 4.060 | 4.150 | 3.950 | 4.000 | 555,243 | -0.03(-0.74%) |
Mar 20, 2014 | 3.910 | 4.060 | 3.880 | 4.030 | 93,375 | +0.13(+3.33%) |
Mar 19, 2014 | 3.970 | 4.030 | 3.880 | 3.900 | 68,732 | -0.03(-0.76%) |
Mar 18, 2014 | 3.890 | 3.990 | 3.850 | 3.930 | 169,197 | +0.06(+1.55%) |
Mar 17, 2014 | 3.960 | 4.040 | 3.870 | 3.870 | 122,842 | -0.07(-1.78%) |
Mar 14, 2014 | 3.850 | 4.010 | 3.850 | 3.940 | 88,980 | +0.06(+1.55%) |
Mar 13, 2014 | 4.020 | 4.020 | 3.770 | 3.880 | 197,524 | -0.12(-3.00%) |
Mar 12, 2014 | 3.990 | 4.030 | 3.860 | 4.000 | 198,220 | +0.05(+1.27%) |
Mar 11, 2014 | 4.050 | 4.080 | 3.950 | 3.950 | 174,757 | -0.11(-2.71%) |
Mar 10, 2014 | 4.030 | 4.216 | 4.010 | 4.060 | 281,175 | +0.00(+0.00%) |
Mar 07, 2014 | 4.140 | 4.140 | 4.020 | 4.060 | 70,613 | -0.04(-0.98%) |
Mar 06, 2014 | 4.160 | 4.160 | 4.010 | 4.100 | 77,733 | -0.03(-0.73%) |
Mar 05, 2014 | 4.180 | 4.180 | 4.030 | 4.130 | 128,545 | -0.08(-1.90%) |
Mar 04, 2014 | 4.040 | 4.280 | 4.040 | 4.210 | 283,883 | +0.24(+6.05%) |