Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.520 | 3.558 | 3.482 | 3.491 | 524,088 | -0.04(-1.22%) |
May 29, 2014 | 3.525 | 3.534 | 3.491 | 3.534 | 774,308 | +0.00(+0.14%) |
May 28, 2014 | 3.544 | 3.572 | 3.510 | 3.529 | 367,570 | -0.04(-1.07%) |
May 27, 2014 | 3.539 | 3.577 | 3.525 | 3.568 | 429,453 | +0.02(+0.67%) |
May 23, 2014 | 3.553 | 3.544 | 3.544 | 3.544 | 350,935 | -0.03(-0.93%) |
May 22, 2014 | 3.448 | 3.606 | 3.448 | 3.577 | 581,256 | +0.11(+3.31%) |
May 21, 2014 | 3.458 | 3.539 | 3.424 | 3.462 | 606,380 | +0.00(+0.00%) |
May 20, 2014 | 3.544 | 3.563 | 3.458 | 3.462 | 612,773 | -0.06(-1.63%) |
May 19, 2014 | 3.510 | 3.553 | 3.491 | 3.520 | 595,584 | +0.03(+0.96%) |
May 16, 2014 | 3.443 | 3.505 | 3.439 | 3.486 | 392,883 | +0.03(+0.97%) |
May 15, 2014 | 3.501 | 3.505 | 3.434 | 3.453 | 490,613 | -0.06(-1.63%) |
May 14, 2014 | 3.544 | 3.591 | 3.486 | 3.510 | 814,981 | -0.03(-0.81%) |
May 13, 2014 | 3.639 | 3.663 | 3.527 | 3.539 | 830,373 | -0.10(-2.63%) |
May 12, 2014 | 3.529 | 3.692 | 3.529 | 3.634 | 852,556 | +0.15(+4.25%) |
May 09, 2014 | 3.524 | 3.539 | 3.482 | 3.486 | 502,972 | -0.05(-1.35%) |
May 08, 2014 | 3.629 | 3.667 | 3.511 | 3.534 | 1,318,860 | -0.09(-2.50%) |
May 07, 2014 | 3.653 | 3.667 | 3.548 | 3.624 | 986,952 | -0.04(-1.17%) |
May 06, 2014 | 3.677 | 3.715 | 3.615 | 3.667 | 856,687 | -0.01(-0.39%) |
May 05, 2014 | 3.629 | 3.810 | 3.601 | 3.682 | 808,811 | +0.04(+1.18%) |
May 02, 2014 | 3.686 | 3.691 | 3.620 | 3.639 | 1,149,733 | -0.05(-1.29%) |
May 01, 2014 | 3.724 | 3.758 | 3.615 | 3.686 | 1,322,259 | -0.03(-0.90%) |
Apr 30, 2014 | 3.748 | 3.781 | 3.596 | 3.720 | 1,225,110 | -0.02(-0.51%) |
Apr 29, 2014 | 3.810 | 3.820 | 3.686 | 3.739 | 929,376 | -0.05(-1.38%) |
Apr 28, 2014 | 3.724 | 3.801 | 3.705 | 3.791 | 713,335 | +0.08(+2.18%) |
Apr 25, 2014 | 3.748 | 3.763 | 3.667 | 3.710 | 652,184 | -0.04(-1.02%) |
Apr 24, 2014 | 3.801 | 3.801 | 3.720 | 3.748 | 483,647 | -0.01(-0.38%) |
Apr 23, 2014 | 3.748 | 3.801 | 3.686 | 3.763 | 748,695 | +0.00(+0.00%) |
Apr 22, 2014 | 3.744 | 3.801 | 3.663 | 3.763 | 544,131 | +0.01(+0.38%) |
Apr 21, 2014 | 3.691 | 3.763 | 3.682 | 3.748 | 537,706 | +0.06(+1.68%) |
Apr 17, 2014 | 3.686 | 3.686 | 3.686 | 3.686 | 1,004,668 | -0.01(-0.26%) |
Apr 16, 2014 | 3.682 | 3.705 | 3.648 | 3.696 | 2,283,035 | +0.05(+1.31%) |
Apr 15, 2014 | 3.682 | 3.686 | 3.363 | 3.648 | 2,015,604 | -0.04(-1.16%) |
Apr 14, 2014 | 3.696 | 3.715 | 3.667 | 3.691 | 1,162,570 | -0.01(-0.26%) |
Apr 11, 2014 | 3.772 | 3.791 | 3.677 | 3.701 | 1,223,119 | -0.09(-2.39%) |
Apr 10, 2014 | 3.815 | 3.848 | 3.763 | 3.791 | 1,247,084 | -0.02(-0.62%) |
Apr 09, 2014 | 3.820 | 3.839 | 3.801 | 3.815 | 1,621,422 | +0.00(+0.00%) |
Apr 08, 2014 | 3.786 | 3.820 | 3.739 | 3.815 | 1,054,308 | +0.02(+0.50%) |
Apr 07, 2014 | 3.758 | 3.839 | 3.734 | 3.796 | 860,311 | +0.00(+0.13%) |
Apr 04, 2014 | 3.815 | 3.820 | 3.705 | 3.791 | 885,070 | -0.01(-0.38%) |
Apr 03, 2014 | 3.834 | 3.855 | 3.767 | 3.805 | 836,253 | -0.03(-0.75%) |
Apr 02, 2014 | 3.810 | 3.867 | 3.786 | 3.834 | 790,188 | +0.03(+0.75%) |
Apr 01, 2014 | 3.701 | 3.815 | 3.692 | 3.805 | 893,598 | +0.10(+2.70%) |
Mar 31, 2014 | 3.686 | 3.758 | 3.667 | 3.705 | 629,149 | +0.02(+0.52%) |
Mar 28, 2014 | 3.596 | 3.710 | 3.596 | 3.686 | 449,963 | +0.10(+2.79%) |
Mar 27, 2014 | 3.672 | 3.701 | 3.563 | 3.586 | 726,683 | -0.10(-2.59%) |
Mar 26, 2014 | 3.701 | 3.805 | 3.644 | 3.682 | 1,233,563 | -0.01(-0.39%) |
Mar 25, 2014 | 3.763 | 3.801 | 3.658 | 3.696 | 586,877 | -0.08(-2.14%) |
Mar 24, 2014 | 3.786 | 3.805 | 3.701 | 3.777 | 814,449 | -0.03(-0.75%) |
Mar 21, 2014 | 3.839 | 3.867 | 3.791 | 3.805 | 2,162,989 | -0.03(-0.75%) |
Mar 20, 2014 | 3.805 | 3.853 | 3.796 | 3.834 | 1,422,100 | +0.02(+0.63%) |
Mar 19, 2014 | 3.820 | 3.878 | 3.796 | 3.810 | 1,699,649 | -0.00(-0.12%) |
Mar 18, 2014 | 3.820 | 3.853 | 3.663 | 3.815 | 1,303,514 | -0.01(-0.25%) |
Mar 17, 2014 | 3.886 | 3.905 | 3.801 | 3.825 | 1,137,387 | -0.01(-0.25%) |
Mar 14, 2014 | 3.825 | 3.901 | 3.796 | 3.834 | 2,005,339 | +0.14(+3.74%) |
Mar 13, 2014 | 3.848 | 3.848 | 3.639 | 3.696 | 610,403 | -0.14(-3.72%) |
Mar 12, 2014 | 3.763 | 3.848 | 3.677 | 3.839 | 1,086,889 | +0.08(+2.03%) |
Mar 11, 2014 | 3.825 | 3.905 | 3.724 | 3.763 | 939,204 | -0.08(-1.99%) |
Mar 10, 2014 | 3.891 | 3.891 | 3.720 | 3.839 | 865,751 | -0.05(-1.35%) |
Mar 07, 2014 | 3.920 | 3.953 | 3.834 | 3.891 | 509,573 | -0.03(-0.85%) |
Mar 06, 2014 | 3.939 | 3.982 | 3.844 | 3.925 | 831,769 | +0.01(+0.24%) |
Mar 05, 2014 | 3.839 | 3.948 | 3.839 | 3.915 | 676,443 | +0.09(+2.37%) |
Mar 04, 2014 | 3.901 | 3.929 | 3.744 | 3.825 | 1,257,568 | -0.01(-0.37%) |