Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.900 | 3.911 | 3.890 | 3.911 | 56,485 | +0.02(+0.40%) |
May 29, 2014 | 3.905 | 3.911 | 3.895 | 3.895 | 67,752 | -0.02(-0.40%) |
May 28, 2014 | 3.884 | 3.911 | 3.874 | 3.911 | 89,512 | +0.04(+0.94%) |
May 27, 2014 | 3.879 | 3.895 | 3.869 | 3.874 | 81,746 | -0.01(-0.15%) |
May 23, 2014 | 3.858 | 3.880 | 3.880 | 3.880 | 51,521 | +0.01(+0.28%) |
May 22, 2014 | 3.864 | 3.879 | 3.864 | 3.869 | 42,073 | +0.00(+0.00%) |
May 21, 2014 | 3.832 | 3.874 | 3.832 | 3.869 | 84,688 | +0.02(+0.51%) |
May 20, 2014 | 3.885 | 3.890 | 3.838 | 3.849 | 191,729 | -0.06(-1.44%) |
May 19, 2014 | 3.921 | 3.921 | 3.900 | 3.905 | 117,897 | -0.02(-0.40%) |
May 16, 2014 | 3.869 | 3.921 | 3.869 | 3.921 | 109,918 | +0.04(+0.94%) |
May 15, 2014 | 3.890 | 3.890 | 3.869 | 3.885 | 76,477 | +0.00(+0.00%) |
May 14, 2014 | 3.885 | 3.885 | 3.879 | 3.885 | 49,638 | +0.01(+0.13%) |
May 13, 2014 | 3.885 | 3.890 | 3.874 | 3.879 | 22,498 | -0.01(-0.27%) |
May 12, 2014 | 3.885 | 3.900 | 3.876 | 3.890 | 48,707 | +0.00(+0.00%) |
May 09, 2014 | 3.916 | 3.918 | 3.890 | 3.890 | 64,156 | -0.03(-0.67%) |
May 08, 2014 | 3.900 | 3.920 | 3.879 | 3.916 | 102,768 | +0.02(+0.40%) |
May 07, 2014 | 3.885 | 3.900 | 3.885 | 3.900 | 25,841 | +0.03(+0.67%) |
May 06, 2014 | 3.869 | 3.890 | 3.869 | 3.874 | 35,022 | -0.01(-0.14%) |
May 05, 2014 | 3.869 | 3.890 | 3.864 | 3.879 | 86,438 | +0.01(+0.14%) |
May 02, 2014 | 3.942 | 3.952 | 3.874 | 3.874 | 86,385 | -0.02(-0.54%) |
May 01, 2014 | 3.890 | 3.916 | 3.885 | 3.895 | 43,101 | -0.02(-0.40%) |
Apr 30, 2014 | 3.879 | 3.932 | 3.879 | 3.911 | 40,851 | +0.01(+0.30%) |
Apr 29, 2014 | 3.874 | 3.911 | 3.874 | 3.899 | 82,794 | +0.00(+0.10%) |
Apr 28, 2014 | 3.916 | 3.916 | 3.869 | 3.895 | 60,521 | +0.03(+0.67%) |
Apr 25, 2014 | 3.843 | 3.874 | 3.843 | 3.869 | 98,423 | +0.03(+0.81%) |
Apr 24, 2014 | 3.843 | 3.854 | 3.822 | 3.838 | 71,470 | +0.01(+0.14%) |
Apr 23, 2014 | 3.817 | 3.833 | 3.812 | 3.833 | 42,667 | +0.02(+0.41%) |
Apr 22, 2014 | 3.796 | 3.828 | 3.796 | 3.817 | 134,197 | +0.00(+0.00%) |
Apr 21, 2014 | 3.838 | 3.838 | 3.807 | 3.817 | 71,031 | +0.00(+0.00%) |
Apr 17, 2014 | 3.812 | 3.817 | 3.817 | 3.817 | 67,007 | +0.01(+0.14%) |
Apr 16, 2014 | 3.786 | 3.817 | 3.776 | 3.812 | 106,148 | +0.03(+0.69%) |
Apr 15, 2014 | 3.786 | 3.791 | 3.770 | 3.786 | 102,911 | +0.01(+0.14%) |
Apr 14, 2014 | 3.760 | 3.791 | 3.760 | 3.781 | 142,794 | +0.03(+0.69%) |
Apr 11, 2014 | 3.750 | 3.765 | 3.750 | 3.755 | 69,660 | -0.02(-0.41%) |
Apr 10, 2014 | 3.770 | 3.770 | 3.760 | 3.770 | 120,204 | +0.00(+0.00%) |
Apr 09, 2014 | 3.750 | 3.791 | 3.750 | 3.770 | 74,023 | +0.01(+0.14%) |
Apr 08, 2014 | 3.760 | 3.765 | 3.755 | 3.765 | 43,633 | +0.01(+0.28%) |
Apr 07, 2014 | 3.750 | 3.770 | 3.750 | 3.755 | 64,900 | -0.00(-0.06%) |
Apr 04, 2014 | 3.760 | 3.770 | 3.750 | 3.757 | 38,094 | +0.02(+0.47%) |
Apr 03, 2014 | 3.776 | 3.776 | 3.739 | 3.739 | 33,062 | -0.02(-0.55%) |
Apr 02, 2014 | 3.760 | 3.760 | 3.750 | 3.760 | 27,530 | +0.01(+0.14%) |
Apr 01, 2014 | 3.760 | 3.760 | 3.739 | 3.755 | 42,466 | +0.02(+0.56%) |
Mar 31, 2014 | 3.734 | 3.755 | 3.734 | 3.734 | 71,095 | +0.00(+0.00%) |
Mar 28, 2014 | 3.739 | 3.750 | 3.729 | 3.734 | 51,915 | -0.01(-0.28%) |
Mar 27, 2014 | 3.719 | 3.744 | 3.713 | 3.744 | 63,732 | +0.04(+1.11%) |
Mar 26, 2014 | 3.723 | 3.723 | 3.703 | 3.703 | 39,679 | -0.02(-0.42%) |
Mar 25, 2014 | 3.703 | 3.724 | 3.698 | 3.719 | 58,268 | +0.02(+0.53%) |
Mar 24, 2014 | 3.708 | 3.724 | 3.693 | 3.699 | 83,388 | -0.02(-0.53%) |
Mar 21, 2014 | 3.698 | 3.729 | 3.698 | 3.719 | 82,135 | +0.01(+0.14%) |
Mar 20, 2014 | 3.718 | 3.719 | 3.698 | 3.714 | 44,826 | -0.00(-0.11%) |
Mar 19, 2014 | 3.760 | 3.760 | 3.703 | 3.718 | 129,558 | -0.01(-0.30%) |
Mar 18, 2014 | 3.729 | 3.734 | 3.724 | 3.729 | 45,656 | +0.00(+0.00%) |
Mar 17, 2014 | 3.708 | 3.750 | 3.708 | 3.729 | 77,599 | +0.01(+0.28%) |
Mar 14, 2014 | 3.724 | 3.729 | 3.714 | 3.719 | 100,639 | +0.00(+0.00%) |
Mar 13, 2014 | 3.703 | 3.719 | 3.693 | 3.719 | 63,813 | +0.03(+0.84%) |
Mar 12, 2014 | 3.688 | 3.698 | 3.688 | 3.688 | 21,886 | +0.01(+0.14%) |
Mar 11, 2014 | 3.683 | 3.693 | 3.677 | 3.683 | 93,133 | -0.01(-0.14%) |
Mar 10, 2014 | 3.677 | 3.703 | 3.677 | 3.688 | 21,872 | +0.01(+0.14%) |
Mar 07, 2014 | 3.719 | 3.719 | 3.677 | 3.683 | 83,082 | -0.03(-0.83%) |
Mar 06, 2014 | 3.719 | 3.739 | 3.708 | 3.714 | 85,090 | +0.00(+0.00%) |
Mar 05, 2014 | 3.721 | 3.729 | 3.708 | 3.714 | 65,529 | -0.01(-0.28%) |
Mar 04, 2014 | 3.745 | 3.745 | 3.719 | 3.724 | 60,919 | -0.01(-0.28%) |