Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.029 | 4.034 | 3.970 | 3.980 | 1,544,965 | -0.08(-2.09%) |
May 29, 2014 | 4.100 | 4.136 | 3.993 | 4.065 | 1,813,124 | -0.01(-0.27%) |
May 28, 2014 | 4.004 | 4.097 | 3.991 | 4.076 | 2,000,157 | +0.07(+1.85%) |
May 27, 2014 | 4.210 | 4.218 | 3.974 | 4.002 | 2,404,620 | -0.19(-4.64%) |
May 23, 2014 | 4.177 | 4.196 | 4.196 | 4.196 | 1,127,043 | +0.02(+0.59%) |
May 22, 2014 | 4.213 | 4.229 | 4.144 | 4.171 | 996,753 | +0.04(+1.00%) |
May 21, 2014 | 4.171 | 4.218 | 4.095 | 4.130 | 2,131,488 | -0.04(-0.99%) |
May 20, 2014 | 4.248 | 4.274 | 4.136 | 4.171 | 2,157,513 | -0.12(-2.87%) |
May 19, 2014 | 4.383 | 4.406 | 4.287 | 4.295 | 2,129,481 | -0.08(-1.76%) |
May 16, 2014 | 4.355 | 4.380 | 4.303 | 4.372 | 1,520,852 | +0.15(+3.44%) |
May 15, 2014 | 4.402 | 4.454 | 4.130 | 4.226 | 3,863,286 | -0.15(-3.32%) |
May 14, 2014 | 4.303 | 4.489 | 4.303 | 4.372 | 1,996,432 | +0.07(+1.66%) |
May 13, 2014 | 4.273 | 4.404 | 4.273 | 4.300 | 1,911,544 | -0.01(-0.25%) |
May 12, 2014 | 4.163 | 4.311 | 4.150 | 4.311 | 1,955,185 | +0.21(+5.08%) |
May 09, 2014 | 4.177 | 4.281 | 4.087 | 4.103 | 1,517,006 | -0.07(-1.71%) |
May 08, 2014 | 4.215 | 4.226 | 4.145 | 4.174 | 2,097,731 | -0.03(-0.65%) |
May 07, 2014 | 4.254 | 4.306 | 4.196 | 4.202 | 2,187,241 | -0.06(-1.41%) |
May 06, 2014 | 4.125 | 4.267 | 4.119 | 4.262 | 1,338,252 | +0.15(+3.67%) |
May 05, 2014 | 4.150 | 4.218 | 4.078 | 4.111 | 1,499,227 | -0.02(-0.53%) |
May 02, 2014 | 3.897 | 4.139 | 3.886 | 4.133 | 2,563,205 | +0.20(+5.09%) |
May 01, 2014 | 3.936 | 3.996 | 3.854 | 3.933 | 730,279 | +0.00(+0.00%) |
Apr 30, 2014 | 3.881 | 3.944 | 3.848 | 3.933 | 1,602,281 | +0.04(+1.13%) |
Apr 29, 2014 | 3.960 | 4.065 | 3.881 | 3.889 | 961,537 | -0.03(-0.84%) |
Apr 28, 2014 | 3.843 | 3.925 | 3.810 | 3.922 | 1,409,651 | +0.07(+1.78%) |
Apr 25, 2014 | 3.881 | 3.917 | 3.755 | 3.854 | 3,214,482 | -0.08(-2.14%) |
Apr 24, 2014 | 3.922 | 3.938 | 3.853 | 3.938 | 1,797,098 | +0.03(+0.82%) |
Apr 23, 2014 | 3.964 | 3.964 | 3.892 | 3.906 | 1,828,582 | -0.07(-1.68%) |
Apr 22, 2014 | 3.895 | 3.972 | 3.855 | 3.972 | 1,980,692 | +0.09(+2.41%) |
Apr 21, 2014 | 3.906 | 3.943 | 3.834 | 3.879 | 1,188,687 | +0.00(+0.07%) |
Apr 17, 2014 | 3.743 | 3.877 | 3.877 | 3.877 | 1,790,635 | +0.12(+3.19%) |
Apr 16, 2014 | 3.727 | 3.786 | 3.663 | 3.757 | 1,729,118 | +0.06(+1.73%) |
Apr 15, 2014 | 3.789 | 3.805 | 3.663 | 3.693 | 2,799,078 | -0.12(-3.15%) |
Apr 14, 2014 | 3.727 | 3.821 | 3.714 | 3.813 | 2,323,254 | +0.10(+2.66%) |
Apr 11, 2014 | 3.610 | 3.727 | 3.610 | 3.714 | 2,082,238 | +0.06(+1.60%) |
Apr 10, 2014 | 3.594 | 3.661 | 3.551 | 3.655 | 1,918,249 | +0.11(+3.08%) |
Apr 09, 2014 | 3.562 | 3.597 | 3.481 | 3.546 | 2,470,698 | -0.10(-2.71%) |
Apr 08, 2014 | 3.730 | 3.749 | 3.615 | 3.645 | 2,620,978 | +0.01(+0.22%) |
Apr 07, 2014 | 3.634 | 3.703 | 3.610 | 3.637 | 1,690,481 | +0.01(+0.22%) |
Apr 04, 2014 | 3.610 | 3.682 | 3.586 | 3.629 | 2,247,281 | +0.10(+2.79%) |
Apr 03, 2014 | 3.605 | 3.610 | 3.466 | 3.530 | 2,295,389 | -0.06(-1.63%) |
Apr 02, 2014 | 3.477 | 3.653 | 3.477 | 3.589 | 1,780,759 | +0.10(+2.98%) |
Apr 01, 2014 | 3.498 | 3.530 | 3.469 | 3.485 | 1,862,028 | -0.01(-0.31%) |
Mar 31, 2014 | 3.493 | 3.519 | 3.487 | 3.495 | 1,866,454 | +0.00(+0.00%) |
Mar 28, 2014 | 3.450 | 3.501 | 3.434 | 3.495 | 2,377,393 | +0.06(+1.71%) |
Mar 27, 2014 | 3.357 | 3.441 | 3.322 | 3.437 | 2,912,393 | +0.14(+4.37%) |
Mar 26, 2014 | 3.314 | 3.372 | 3.282 | 3.293 | 1,955,858 | +0.00(+0.00%) |
Mar 25, 2014 | 3.213 | 3.301 | 3.205 | 3.293 | 2,245,338 | +0.12(+3.78%) |
Mar 24, 2014 | 3.178 | 3.199 | 3.101 | 3.173 | 4,011,830 | +0.03(+1.10%) |
Mar 21, 2014 | 3.061 | 3.250 | 3.055 | 3.138 | 6,237,563 | +0.03(+0.94%) |
Mar 20, 2014 | 3.015 | 3.130 | 2.981 | 3.109 | 2,177,494 | +0.10(+3.28%) |
Mar 19, 2014 | 2.983 | 3.042 | 2.973 | 3.010 | 1,723,488 | +0.05(+1.71%) |
Mar 18, 2014 | 2.850 | 3.015 | 2.847 | 2.959 | 2,164,520 | +0.13(+4.72%) |
Mar 17, 2014 | 2.866 | 2.879 | 2.802 | 2.826 | 1,670,272 | -0.05(-1.85%) |
Mar 14, 2014 | 2.946 | 2.957 | 2.839 | 2.879 | 1,931,891 | -0.06(-2.00%) |
Mar 13, 2014 | 2.930 | 2.951 | 2.910 | 2.938 | 4,758,031 | +0.07(+2.32%) |
Mar 12, 2014 | 2.853 | 2.882 | 2.837 | 2.871 | 1,510,307 | +0.02(+0.65%) |
Mar 11, 2014 | 2.821 | 2.903 | 2.821 | 2.853 | 1,174,366 | +0.06(+2.29%) |
Mar 10, 2014 | 2.839 | 2.853 | 2.754 | 2.789 | 2,421,638 | -0.07(-2.52%) |
Mar 07, 2014 | 2.973 | 2.973 | 2.826 | 2.861 | 2,460,128 | -0.15(-5.04%) |
Mar 06, 2014 | 2.954 | 3.013 | 2.946 | 3.013 | 2,633,239 | +0.13(+4.63%) |
Mar 05, 2014 | 2.927 | 2.928 | 2.858 | 2.879 | 963,837 | -0.05(-1.73%) |
Mar 04, 2014 | 2.922 | 2.949 | 2.890 | 2.930 | 1,544,976 | +0.06(+1.95%) |