Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.900 | 3.900 | 3.830 | 3.870 | 7,919 | -0.03(-0.77%) |
May 29, 2014 | 3.850 | 3.920 | 3.850 | 3.900 | 1,410 | +0.00(+0.00%) |
May 28, 2014 | 3.905 | 3.905 | 3.900 | 3.900 | 950 | +0.00(+0.00%) |
May 27, 2014 | 3.900 | 3.900 | 3.800 | 3.900 | 8,044 | +0.06(+1.56%) |
May 23, 2014 | 3.840 | 3.840 | 3.840 | 3.840 | 1,500 | -0.11(-2.78%) |
May 21, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.03(+0.77%) |
May 20, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 750 | +0.02(+0.51%) |
May 19, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 400 | +0.09(+2.36%) |
May 16, 2014 | 3.866 | 3.866 | 3.800 | 3.810 | 5,500 | -0.06(-1.55%) |
May 15, 2014 | 3.950 | 3.950 | 3.770 | 3.870 | 25,900 | -0.16(-3.97%) |
May 14, 2014 | 4.349 | 4.349 | 4.024 | 4.030 | 5,108 | -0.06(-1.48%) |
May 13, 2014 | 4.100 | 4.100 | 3.980 | 4.091 | 3,238 | -0.01(-0.23%) |
May 12, 2014 | 4.270 | 4.270 | 4.100 | 4.100 | 20,439 | +0.13(+3.27%) |
May 09, 2014 | 3.970 | 3.970 | 3.970 | 3.970 | 400 | -0.07(-1.73%) |
May 08, 2014 | 4.150 | 4.240 | 3.951 | 4.040 | 1,630 | +0.01(+0.29%) |
May 07, 2014 | 4.150 | 4.190 | 4.028 | 4.028 | 12,818 | +0.02(+0.45%) |
May 06, 2014 | 4.100 | 4.100 | 4.010 | 4.010 | 795 | -0.09(-2.19%) |
May 05, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 | +0.09(+2.24%) |
May 02, 2014 | 4.110 | 4.110 | 3.960 | 4.010 | 9,768 | -0.13(-3.17%) |
May 01, 2014 | 4.050 | 4.230 | 4.050 | 4.141 | 6,079 | +0.09(+2.26%) |
Apr 30, 2014 | 4.100 | 4.140 | 4.000 | 4.050 | 8,740 | -0.07(-1.70%) |
Apr 29, 2014 | 4.210 | 4.210 | 4.120 | 4.120 | 6,700 | -0.13(-3.06%) |
Apr 28, 2014 | 4.250 | 4.250 | 4.215 | 4.250 | 1,150 | +0.03(+0.71%) |
Apr 25, 2014 | 4.240 | 4.280 | 4.150 | 4.220 | 13,713 | +0.02(+0.48%) |
Apr 24, 2014 | 4.260 | 4.295 | 4.100 | 4.200 | 11,473 | -0.10(-2.33%) |
Apr 23, 2014 | 4.331 | 4.340 | 4.220 | 4.300 | 23,510 | -0.13(-2.89%) |
Apr 22, 2014 | 4.410 | 4.440 | 4.280 | 4.428 | 4,080 | +0.13(+2.97%) |
Apr 21, 2014 | 4.400 | 4.460 | 4.281 | 4.300 | 5,245 | -0.14(-3.15%) |
Apr 17, 2014 | 4.360 | 4.440 | 4.440 | 4.440 | 3,100 | -0.01(-0.23%) |
Apr 16, 2014 | 4.324 | 4.460 | 4.216 | 4.450 | 7,990 | +0.08(+1.83%) |
Apr 15, 2014 | 4.460 | 4.460 | 4.192 | 4.370 | 11,215 | -0.09(-2.02%) |
Apr 14, 2014 | 4.410 | 4.460 | 4.390 | 4.460 | 2,778 | +0.11(+2.53%) |
Apr 11, 2014 | 4.356 | 4.370 | 4.350 | 4.350 | 5,095 | +0.02(+0.46%) |
Apr 10, 2014 | 4.400 | 4.400 | 4.320 | 4.330 | 4,059 | -0.07(-1.59%) |
Apr 09, 2014 | 4.340 | 4.520 | 4.260 | 4.400 | 14,099 | +0.06(+1.38%) |
Apr 08, 2014 | 4.470 | 4.470 | 4.340 | 4.340 | 7,937 | -0.06(-1.36%) |
Apr 07, 2014 | 4.510 | 4.520 | 4.400 | 4.400 | 11,650 | -0.15(-3.40%) |
Apr 04, 2014 | 4.670 | 4.670 | 4.550 | 4.555 | 17,266 | -0.03(-0.55%) |
Apr 03, 2014 | 4.600 | 4.690 | 4.580 | 4.580 | 1,225 | -0.12(-2.55%) |
Apr 02, 2014 | 4.708 | 4.708 | 4.650 | 4.700 | 3,001 | +0.11(+2.39%) |
Apr 01, 2014 | 4.700 | 4.700 | 4.550 | 4.590 | 19,534 | -0.23(-4.77%) |
Mar 31, 2014 | 4.840 | 4.840 | 4.803 | 4.820 | 2,850 | +0.04(+0.83%) |
Mar 28, 2014 | 4.900 | 4.900 | 4.780 | 4.780 | 2,300 | +0.01(+0.21%) |
Mar 27, 2014 | 4.690 | 4.800 | 4.690 | 4.770 | 3,254 | -0.04(-0.83%) |
Mar 26, 2014 | 4.920 | 4.920 | 4.800 | 4.810 | 13,656 | -0.13(-2.63%) |
Mar 25, 2014 | 4.940 | 4.940 | 4.920 | 4.940 | 9,263 | +0.03(+0.59%) |
Mar 24, 2014 | 5.000 | 5.130 | 4.910 | 4.911 | 34,278 | -0.17(-3.33%) |
Mar 21, 2014 | 5.170 | 5.209 | 5.040 | 5.080 | 26,284 | -0.09(-1.74%) |
Mar 20, 2014 | 5.380 | 5.450 | 5.170 | 5.170 | 25,890 | -0.14(-2.64%) |
Mar 19, 2014 | 5.680 | 6.370 | 5.290 | 5.310 | 174,147 | -0.28(-4.99%) |
Mar 18, 2014 | 5.650 | 5.680 | 5.451 | 5.589 | 2,375 | -0.06(-1.08%) |
Mar 17, 2014 | 5.530 | 5.680 | 5.530 | 5.650 | 1,473 | +0.16(+2.91%) |
Mar 14, 2014 | 5.280 | 5.490 | 5.280 | 5.490 | 2,669 | +0.15(+2.81%) |
Mar 13, 2014 | 5.650 | 5.670 | 5.270 | 5.340 | 32,833 | -0.32(-5.65%) |
Mar 12, 2014 | 5.600 | 5.850 | 5.600 | 5.660 | 17,313 | +0.13(+2.35%) |
Mar 11, 2014 | 5.570 | 5.580 | 5.350 | 5.530 | 30,876 | +0.03(+0.55%) |
Mar 10, 2014 | 5.400 | 5.500 | 5.400 | 5.500 | 48,644 | +0.25(+4.76%) |
Mar 07, 2014 | 5.229 | 5.300 | 5.229 | 5.250 | 4,017 | +0.05(+0.96%) |
Mar 06, 2014 | 5.420 | 5.630 | 5.129 | 5.200 | 18,432 | -0.08(-1.58%) |
Mar 05, 2014 | 5.220 | 5.368 | 5.110 | 5.284 | 5,756 | +0.02(+0.35%) |
Mar 04, 2014 | 5.490 | 5.650 | 5.265 | 5.265 | 12,886 | -0.08(-1.40%) |