Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.732 | 3.750 | 3.661 | 3.671 | 12,588,927 | -0.14(-3.57%) |
May 29, 2014 | 3.837 | 3.850 | 3.769 | 3.806 | 6,921,318 | -0.02(-0.65%) |
May 28, 2014 | 3.806 | 3.837 | 3.769 | 3.831 | 8,345,419 | +0.02(+0.65%) |
May 27, 2014 | 3.776 | 3.865 | 3.757 | 3.806 | 10,271,299 | +0.04(+1.15%) |
May 23, 2014 | 3.825 | 3.763 | 3.763 | 3.763 | 9,505,437 | -0.03(-0.81%) |
May 22, 2014 | 3.825 | 3.825 | 3.745 | 3.794 | 4,954,165 | -0.01(-0.14%) |
May 21, 2014 | 3.793 | 3.812 | 3.750 | 3.800 | 6,961,946 | -0.01(-0.32%) |
May 20, 2014 | 3.898 | 3.910 | 3.766 | 3.812 | 9,306,870 | -0.09(-2.21%) |
May 19, 2014 | 3.929 | 3.929 | 3.861 | 3.898 | 5,617,946 | -0.07(-1.71%) |
May 16, 2014 | 4.015 | 4.015 | 3.941 | 3.966 | 5,977,134 | -0.01(-0.31%) |
May 15, 2014 | 3.941 | 3.990 | 3.904 | 3.978 | 6,641,221 | +0.01(+0.15%) |
May 14, 2014 | 4.015 | 4.021 | 3.953 | 3.972 | 7,322,337 | -0.04(-1.07%) |
May 13, 2014 | 4.039 | 4.058 | 4.012 | 4.015 | 5,133,500 | -0.04(-0.91%) |
May 12, 2014 | 4.045 | 4.089 | 4.033 | 4.052 | 8,812,944 | +0.06(+1.38%) |
May 09, 2014 | 3.972 | 4.070 | 3.916 | 3.996 | 13,545,213 | +0.01(+0.31%) |
May 08, 2014 | 4.009 | 4.027 | 3.941 | 3.984 | 7,050,805 | +0.00(+0.00%) |
May 07, 2014 | 3.923 | 4.027 | 3.892 | 3.984 | 11,277,616 | +0.12(+3.02%) |
May 06, 2014 | 3.824 | 3.935 | 3.824 | 3.867 | 6,257,146 | +0.04(+1.13%) |
May 05, 2014 | 3.873 | 3.892 | 3.806 | 3.824 | 9,872,433 | -0.06(-1.43%) |
May 02, 2014 | 3.726 | 3.886 | 3.726 | 3.879 | 9,773,953 | +0.18(+4.82%) |
May 01, 2014 | 3.689 | 3.729 | 3.646 | 3.701 | 4,296,878 | +0.01(+0.17%) |
Apr 30, 2014 | 3.670 | 3.720 | 3.652 | 3.695 | 4,995,566 | -0.01(-0.33%) |
Apr 29, 2014 | 3.784 | 3.824 | 3.683 | 3.707 | 9,117,519 | -0.02(-0.66%) |
Apr 28, 2014 | 3.683 | 3.732 | 3.646 | 3.732 | 5,898,403 | +0.01(+0.33%) |
Apr 25, 2014 | 3.732 | 3.738 | 3.677 | 3.720 | 5,177,814 | -0.02(-0.66%) |
Apr 24, 2014 | 3.775 | 3.786 | 3.680 | 3.744 | 5,899,686 | +0.02(+0.66%) |
Apr 23, 2014 | 3.726 | 3.744 | 3.658 | 3.720 | 5,595,704 | +0.00(+0.00%) |
Apr 22, 2014 | 3.763 | 3.787 | 3.695 | 3.720 | 6,454,316 | -0.06(-1.63%) |
Apr 21, 2014 | 3.800 | 3.806 | 3.689 | 3.781 | 6,546,862 | +0.01(+0.16%) |
Apr 17, 2014 | 3.640 | 3.775 | 3.775 | 3.775 | 12,971,373 | +0.14(+3.89%) |
Apr 16, 2014 | 3.689 | 3.701 | 3.591 | 3.634 | 14,243,456 | -0.01(-0.17%) |
Apr 15, 2014 | 3.720 | 3.720 | 3.554 | 3.640 | 15,272,929 | -0.09(-2.47%) |
Apr 14, 2014 | 3.775 | 3.803 | 3.701 | 3.732 | 13,348,719 | +0.01(+0.33%) |
Apr 11, 2014 | 3.769 | 3.781 | 3.701 | 3.720 | 15,487,725 | -0.07(-1.79%) |
Apr 10, 2014 | 3.815 | 3.830 | 3.750 | 3.787 | 9,297,025 | -0.01(-0.16%) |
Apr 09, 2014 | 3.873 | 3.879 | 3.775 | 3.793 | 9,233,214 | -0.10(-2.53%) |
Apr 08, 2014 | 3.916 | 3.966 | 3.849 | 3.892 | 14,698,989 | +0.06(+1.61%) |
Apr 07, 2014 | 3.843 | 3.895 | 3.800 | 3.830 | 11,386,595 | -0.01(-0.16%) |
Apr 04, 2014 | 3.959 | 3.966 | 3.824 | 3.836 | 13,161,965 | -0.02(-0.64%) |
Apr 03, 2014 | 3.923 | 3.923 | 3.830 | 3.861 | 6,230,330 | -0.05(-1.26%) |
Apr 02, 2014 | 3.818 | 3.929 | 3.775 | 3.910 | 10,518,232 | +0.08(+2.09%) |
Apr 01, 2014 | 3.972 | 4.009 | 3.812 | 3.830 | 11,988,058 | -0.11(-2.81%) |
Mar 31, 2014 | 3.947 | 3.953 | 3.916 | 3.941 | 8,504,175 | +0.01(+0.16%) |
Mar 28, 2014 | 3.953 | 4.009 | 3.910 | 3.935 | 8,919,884 | -0.01(-0.16%) |
Mar 27, 2014 | 3.849 | 3.972 | 3.849 | 3.941 | 15,675,559 | +0.17(+4.40%) |
Mar 26, 2014 | 3.867 | 3.910 | 3.769 | 3.775 | 6,869,349 | -0.09(-2.23%) |
Mar 25, 2014 | 3.867 | 3.910 | 3.836 | 3.861 | 6,323,927 | +0.03(+0.80%) |
Mar 24, 2014 | 3.873 | 3.905 | 3.775 | 3.830 | 9,502,221 | -0.01(-0.32%) |
Mar 21, 2014 | 3.744 | 3.904 | 3.738 | 3.843 | 10,438,800 | +0.09(+2.46%) |
Mar 20, 2014 | 3.738 | 3.800 | 3.658 | 3.750 | 10,189,021 | +0.01(+0.16%) |
Mar 19, 2014 | 3.732 | 3.824 | 3.695 | 3.744 | 9,661,675 | +0.00(+0.00%) |
Mar 18, 2014 | 3.646 | 3.763 | 3.627 | 3.744 | 8,231,054 | +0.06(+1.50%) |
Mar 17, 2014 | 3.738 | 3.806 | 3.658 | 3.689 | 5,287,336 | -0.02(-0.50%) |
Mar 14, 2014 | 3.652 | 3.812 | 3.646 | 3.707 | 10,003,492 | +0.07(+2.03%) |
Mar 13, 2014 | 3.720 | 3.720 | 3.603 | 3.634 | 11,606,048 | -0.01(-0.17%) |
Mar 12, 2014 | 3.584 | 3.674 | 3.572 | 3.640 | 5,994,742 | +0.06(+1.72%) |
Mar 11, 2014 | 3.652 | 3.658 | 3.547 | 3.578 | 7,610,653 | -0.01(-0.17%) |
Mar 10, 2014 | 3.646 | 3.646 | 3.498 | 3.584 | 11,639,101 | -0.12(-3.16%) |
Mar 07, 2014 | 3.757 | 3.775 | 3.664 | 3.701 | 16,739,177 | -0.15(-3.83%) |
Mar 06, 2014 | 3.800 | 3.941 | 3.800 | 3.849 | 12,683,478 | +0.02(+0.64%) |
Mar 05, 2014 | 3.812 | 3.898 | 3.781 | 3.824 | 8,296,015 | +0.01(+0.32%) |
Mar 04, 2014 | 3.763 | 3.830 | 3.677 | 3.812 | 6,382,594 | +0.09(+2.30%) |