Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.340 | 3.380 | 3.291 | 3.300 | 310,383 | -0.02(-0.60%) |
May 29, 2014 | 3.390 | 3.430 | 3.310 | 3.320 | 295,814 | -0.07(-2.06%) |
May 28, 2014 | 3.360 | 3.440 | 3.355 | 3.390 | 265,276 | +0.01(+0.30%) |
May 27, 2014 | 3.340 | 3.400 | 3.320 | 3.380 | 209,006 | +0.07(+2.11%) |
May 23, 2014 | 3.270 | 3.310 | 3.310 | 3.310 | 431,900 | +0.00(+0.03%) |
May 22, 2014 | 3.290 | 3.320 | 3.220 | 3.309 | 363,231 | +0.04(+1.19%) |
May 21, 2014 | 3.290 | 3.330 | 3.211 | 3.270 | 189,015 | -0.02(-0.61%) |
May 20, 2014 | 3.300 | 3.340 | 3.220 | 3.290 | 334,682 | -0.01(-0.30%) |
May 19, 2014 | 3.270 | 3.370 | 3.270 | 3.300 | 295,101 | +0.00(+0.00%) |
May 16, 2014 | 3.370 | 3.550 | 3.250 | 3.300 | 763,464 | -0.09(-2.65%) |
May 15, 2014 | 3.250 | 3.560 | 3.240 | 3.390 | 1,438,632 | +0.28(+9.00%) |
May 14, 2014 | 3.110 | 3.150 | 3.100 | 3.110 | 268,488 | -0.02(-0.64%) |
May 13, 2014 | 3.170 | 3.200 | 3.130 | 3.130 | 281,774 | -0.06(-1.88%) |
May 12, 2014 | 3.190 | 3.260 | 3.170 | 3.190 | 375,473 | -0.01(-0.31%) |
May 09, 2014 | 3.120 | 3.220 | 3.110 | 3.200 | 203,096 | +0.05(+1.59%) |
May 08, 2014 | 3.200 | 3.260 | 3.150 | 3.150 | 277,153 | -0.04(-1.25%) |
May 07, 2014 | 3.250 | 3.250 | 3.150 | 3.190 | 331,899 | -0.04(-1.24%) |
May 06, 2014 | 3.260 | 3.330 | 3.220 | 3.230 | 338,550 | -0.04(-1.22%) |
May 05, 2014 | 3.250 | 3.320 | 3.220 | 3.270 | 403,356 | +0.01(+0.31%) |
May 02, 2014 | 3.350 | 3.400 | 3.240 | 3.260 | 572,368 | -0.06(-1.81%) |
May 01, 2014 | 3.260 | 3.350 | 3.210 | 3.320 | 479,117 | +0.04(+1.22%) |
Apr 30, 2014 | 3.330 | 3.380 | 3.250 | 3.280 | 381,160 | -0.07(-2.09%) |
Apr 29, 2014 | 3.410 | 3.460 | 3.340 | 3.350 | 334,982 | -0.03(-0.89%) |
Apr 28, 2014 | 3.440 | 3.500 | 3.330 | 3.380 | 420,697 | -0.06(-1.74%) |
Apr 25, 2014 | 3.470 | 3.520 | 3.420 | 3.440 | 497,353 | -0.02(-0.58%) |
Apr 24, 2014 | 3.500 | 3.520 | 3.440 | 3.460 | 1,136,867 | -0.01(-0.29%) |
Apr 23, 2014 | 3.870 | 3.880 | 3.361 | 3.470 | 1,806,829 | -0.41(-10.57%) |
Apr 22, 2014 | 3.880 | 3.920 | 3.820 | 3.880 | 427,185 | +0.00(+0.00%) |
Apr 21, 2014 | 3.890 | 3.910 | 3.860 | 3.880 | 201,883 | -0.01(-0.26%) |
Apr 17, 2014 | 3.910 | 3.890 | 3.890 | 3.890 | 277,700 | -0.02(-0.51%) |
Apr 16, 2014 | 4.020 | 4.020 | 3.910 | 3.910 | 330,649 | -0.09(-2.25%) |
Apr 15, 2014 | 4.010 | 4.030 | 3.900 | 4.000 | 439,560 | -0.01(-0.25%) |
Apr 14, 2014 | 4.050 | 4.050 | 3.950 | 4.010 | 418,025 | +0.01(+0.25%) |
Apr 11, 2014 | 3.990 | 4.070 | 3.950 | 4.000 | 340,355 | -0.02(-0.50%) |
Apr 10, 2014 | 4.140 | 4.200 | 4.000 | 4.020 | 291,191 | -0.11(-2.66%) |
Apr 09, 2014 | 4.090 | 4.140 | 4.060 | 4.130 | 181,961 | +0.03(+0.73%) |
Apr 08, 2014 | 4.010 | 4.190 | 4.010 | 4.100 | 283,423 | +0.08(+1.99%) |
Apr 07, 2014 | 3.990 | 4.060 | 3.950 | 4.020 | 328,228 | +0.00(+0.00%) |
Apr 04, 2014 | 4.190 | 4.190 | 3.955 | 4.020 | 384,471 | -0.15(-3.60%) |
Apr 03, 2014 | 4.170 | 4.270 | 4.120 | 4.170 | 221,751 | -0.03(-0.71%) |
Apr 02, 2014 | 4.180 | 4.220 | 4.110 | 4.200 | 309,941 | +0.02(+0.48%) |
Apr 01, 2014 | 4.180 | 4.220 | 4.120 | 4.180 | 271,616 | +0.04(+0.97%) |
Mar 31, 2014 | 4.170 | 4.250 | 4.140 | 4.140 | 269,668 | -0.03(-0.72%) |
Mar 28, 2014 | 4.210 | 4.270 | 4.131 | 4.170 | 323,630 | -0.06(-1.42%) |
Mar 27, 2014 | 4.190 | 4.270 | 4.180 | 4.230 | 329,606 | +0.04(+0.95%) |
Mar 26, 2014 | 4.230 | 4.240 | 4.170 | 4.190 | 617,413 | +0.01(+0.24%) |
Mar 25, 2014 | 4.150 | 4.200 | 4.120 | 4.180 | 386,328 | +0.07(+1.70%) |
Mar 24, 2014 | 4.040 | 4.120 | 4.010 | 4.110 | 557,431 | +0.16(+4.05%) |
Mar 21, 2014 | 4.110 | 4.130 | 3.880 | 3.950 | 1,762,885 | -0.13(-3.19%) |
Mar 20, 2014 | 4.150 | 4.210 | 4.070 | 4.080 | 398,954 | -0.06(-1.45%) |
Mar 19, 2014 | 4.260 | 4.280 | 4.130 | 4.140 | 482,316 | -0.13(-3.04%) |
Mar 18, 2014 | 4.250 | 4.300 | 4.248 | 4.270 | 282,263 | +0.00(+0.00%) |
Mar 17, 2014 | 4.300 | 4.350 | 4.260 | 4.270 | 344,467 | -0.02(-0.47%) |
Mar 14, 2014 | 4.310 | 4.320 | 4.271 | 4.290 | 297,417 | -0.02(-0.46%) |
Mar 13, 2014 | 4.400 | 4.480 | 4.230 | 4.310 | 432,382 | -0.09(-2.05%) |
Mar 12, 2014 | 4.440 | 4.470 | 4.390 | 4.400 | 277,510 | -0.03(-0.68%) |
Mar 11, 2014 | 4.520 | 4.537 | 4.410 | 4.430 | 405,794 | -0.11(-2.42%) |
Mar 10, 2014 | 4.600 | 4.638 | 4.520 | 4.540 | 232,902 | -0.07(-1.52%) |
Mar 07, 2014 | 4.650 | 4.650 | 4.560 | 4.610 | 103,026 | +0.00(+0.00%) |
Mar 06, 2014 | 4.660 | 4.690 | 4.600 | 4.610 | 175,986 | -0.01(-0.22%) |
Mar 05, 2014 | 4.490 | 4.650 | 4.440 | 4.620 | 282,484 | +0.11(+2.44%) |
Mar 04, 2014 | 4.500 | 4.580 | 4.490 | 4.510 | 406,279 | +0.04(+0.89%) |