Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.000 | 4.000 | 3.900 | 3.907 | 12,232 | -0.07(-1.83%) |
May 29, 2014 | 3.890 | 4.000 | 3.880 | 3.980 | 4,450 | +0.13(+3.38%) |
May 28, 2014 | 4.045 | 4.045 | 3.780 | 3.850 | 2,391 | +0.00(+0.00%) |
May 27, 2014 | 3.855 | 3.860 | 3.830 | 3.850 | 6,325 | -0.07(-1.79%) |
May 23, 2014 | 3.830 | 3.920 | 3.920 | 3.920 | 9,000 | -0.06(-1.51%) |
May 22, 2014 | 3.990 | 3.990 | 3.980 | 3.980 | 1,564 | +0.13(+3.38%) |
May 21, 2014 | 3.770 | 3.990 | 3.770 | 3.850 | 3,300 | +0.01(+0.26%) |
May 20, 2014 | 3.990 | 3.990 | 3.830 | 3.840 | 15,311 | -0.10(-2.54%) |
May 19, 2014 | 3.750 | 3.990 | 3.750 | 3.940 | 12,090 | +0.23(+6.20%) |
May 16, 2014 | 3.800 | 3.810 | 3.600 | 3.710 | 12,116 | -0.07(-1.85%) |
May 15, 2014 | 3.850 | 3.850 | 3.780 | 3.780 | 9,553 | -0.14(-3.57%) |
May 14, 2014 | 3.990 | 4.000 | 3.780 | 3.920 | 27,430 | +0.07(+1.82%) |
May 13, 2014 | 3.817 | 4.000 | 3.590 | 3.850 | 27,470 | +0.17(+4.62%) |
May 12, 2014 | 3.670 | 3.949 | 3.600 | 3.680 | 23,093 | -0.05(-1.34%) |
May 09, 2014 | 3.770 | 3.770 | 3.500 | 3.730 | 7,940 | -0.03(-0.80%) |
May 08, 2014 | 3.720 | 3.770 | 3.500 | 3.760 | 10,100 | +0.23(+6.52%) |
May 07, 2014 | 3.570 | 3.750 | 3.500 | 3.530 | 13,348 | -0.04(-1.12%) |
May 06, 2014 | 3.790 | 3.790 | 3.270 | 3.570 | 10,350 | +0.06(+1.71%) |
May 05, 2014 | 3.500 | 3.650 | 3.490 | 3.510 | 8,604 | -0.05(-1.40%) |
May 02, 2014 | 3.570 | 3.580 | 3.400 | 3.560 | 17,164 | +0.06(+1.71%) |
May 01, 2014 | 3.501 | 3.610 | 3.500 | 3.500 | 7,203 | -0.05(-1.41%) |
Apr 30, 2014 | 4.000 | 4.000 | 3.075 | 3.550 | 27,759 | +0.36(+11.29%) |
Apr 29, 2014 | 3.570 | 3.870 | 3.180 | 3.190 | 134,639 | -0.61(-16.05%) |
Apr 28, 2014 | 3.780 | 3.850 | 3.540 | 3.800 | 28,140 | +0.03(+0.79%) |
Apr 25, 2014 | 3.750 | 4.010 | 3.720 | 3.770 | 8,792 | -0.13(-3.33%) |
Apr 24, 2014 | 4.000 | 4.001 | 3.750 | 3.900 | 18,240 | -0.21(-5.11%) |
Apr 23, 2014 | 4.095 | 4.150 | 4.090 | 4.110 | 7,145 | -0.04(-0.96%) |
Apr 22, 2014 | 4.590 | 4.610 | 4.050 | 4.150 | 22,850 | -0.18(-4.16%) |
Apr 21, 2014 | 4.340 | 4.650 | 4.210 | 4.330 | 21,759 | +0.08(+1.88%) |
Apr 17, 2014 | 3.850 | 4.250 | 4.250 | 4.250 | 54,200 | +0.41(+10.68%) |
Apr 16, 2014 | 3.790 | 3.850 | 3.790 | 3.840 | 14,431 | +0.14(+3.78%) |
Apr 15, 2014 | 3.700 | 3.750 | 3.670 | 3.700 | 14,167 | -0.07(-1.86%) |
Apr 14, 2014 | 3.940 | 3.940 | 3.600 | 3.770 | 24,854 | -0.04(-1.05%) |
Apr 11, 2014 | 3.790 | 3.980 | 3.600 | 3.810 | 30,759 | +0.06(+1.60%) |
Apr 10, 2014 | 3.761 | 3.808 | 3.650 | 3.750 | 14,570 | -0.20(-5.06%) |
Apr 09, 2014 | 3.830 | 4.000 | 3.830 | 3.950 | 34,504 | +0.20(+5.33%) |
Apr 08, 2014 | 3.860 | 3.860 | 3.650 | 3.750 | 20,910 | -0.10(-2.60%) |
Apr 07, 2014 | 4.020 | 4.020 | 3.850 | 3.850 | 13,019 | -0.12(-3.02%) |
Apr 04, 2014 | 3.850 | 4.150 | 3.850 | 3.970 | 26,254 | +0.15(+3.93%) |
Apr 03, 2014 | 4.100 | 4.100 | 3.720 | 3.820 | 24,402 | -0.25(-6.14%) |
Apr 02, 2014 | 3.880 | 4.250 | 3.880 | 4.070 | 19,587 | +0.15(+3.83%) |
Apr 01, 2014 | 4.600 | 4.600 | 3.810 | 3.920 | 101,790 | -0.64(-14.04%) |
Mar 31, 2014 | 4.430 | 4.645 | 4.390 | 4.560 | 8,439 | +0.03(+0.66%) |
Mar 28, 2014 | 4.750 | 4.750 | 4.300 | 4.530 | 43,316 | -0.18(-3.84%) |
Mar 27, 2014 | 4.750 | 4.860 | 4.700 | 4.711 | 10,303 | -0.09(-1.86%) |
Mar 26, 2014 | 4.640 | 4.840 | 4.600 | 4.800 | 54,300 | -0.05(-1.03%) |
Mar 25, 2014 | 4.660 | 4.920 | 4.650 | 4.850 | 30,289 | +0.15(+3.19%) |
Mar 24, 2014 | 4.810 | 4.880 | 4.650 | 4.700 | 25,436 | -0.13(-2.69%) |
Mar 21, 2014 | 4.910 | 5.050 | 4.830 | 4.830 | 88,256 | -0.37(-7.12%) |
Mar 20, 2014 | 4.900 | 5.200 | 4.860 | 5.200 | 43,111 | +0.25(+5.05%) |
Mar 19, 2014 | 4.900 | 5.000 | 4.850 | 4.950 | 11,566 | -0.12(-2.37%) |
Mar 18, 2014 | 4.750 | 5.080 | 4.750 | 5.070 | 28,000 | +0.39(+8.33%) |
Mar 17, 2014 | 4.760 | 5.000 | 4.570 | 4.680 | 55,464 | -0.13(-2.70%) |
Mar 14, 2014 | 4.950 | 4.980 | 4.651 | 4.810 | 70,384 | -0.14(-2.83%) |
Mar 13, 2014 | 5.070 | 5.150 | 4.810 | 4.950 | 19,796 | -0.09(-1.79%) |
Mar 12, 2014 | 5.040 | 5.320 | 4.800 | 5.040 | 89,494 | +0.05(+1.00%) |
Mar 11, 2014 | 5.100 | 5.240 | 4.850 | 4.990 | 47,423 | -0.10(-1.96%) |
Mar 10, 2014 | 5.150 | 5.250 | 5.060 | 5.090 | 30,035 | -0.06(-1.17%) |
Mar 07, 2014 | 5.010 | 5.190 | 5.010 | 5.150 | 16,269 | +0.03(+0.59%) |
Mar 06, 2014 | 5.090 | 5.140 | 5.000 | 5.120 | 18,500 | +0.03(+0.59%) |
Mar 05, 2014 | 5.190 | 5.200 | 5.000 | 5.090 | 66,624 | -0.05(-0.97%) |
Mar 04, 2014 | 4.920 | 5.250 | 4.880 | 5.140 | 66,502 | +0.09(+1.78%) |