Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.040 | 4.049 | 4.035 | 4.049 | 82,280 | +0.01(+0.35%) |
May 29, 2014 | 4.040 | 4.040 | 4.030 | 4.035 | 82,260 | +0.00(+0.12%) |
May 28, 2014 | 4.040 | 4.040 | 4.012 | 4.031 | 117,609 | +0.00(+0.12%) |
May 27, 2014 | 4.035 | 4.040 | 4.021 | 4.026 | 61,107 | +0.00(+0.12%) |
May 23, 2014 | 4.007 | 4.021 | 4.021 | 4.021 | 85,958 | +0.02(+0.44%) |
May 22, 2014 | 4.007 | 4.012 | 4.002 | 4.004 | 117,154 | +0.01(+0.15%) |
May 21, 2014 | 3.979 | 3.998 | 3.970 | 3.998 | 139,898 | +0.02(+0.51%) |
May 20, 2014 | 3.964 | 3.978 | 3.964 | 3.978 | 76,205 | +0.00(+0.00%) |
May 19, 2014 | 3.964 | 3.978 | 3.959 | 3.978 | 64,997 | +0.01(+0.23%) |
May 16, 2014 | 3.992 | 3.992 | 3.955 | 3.968 | 57,276 | -0.01(-0.23%) |
May 15, 2014 | 3.992 | 3.996 | 3.959 | 3.978 | 53,065 | -0.02(-0.47%) |
May 14, 2014 | 3.996 | 3.996 | 3.982 | 3.996 | 50,863 | +0.00(+0.12%) |
May 13, 2014 | 3.982 | 3.996 | 3.978 | 3.992 | 88,651 | +0.00(+0.00%) |
May 12, 2014 | 3.968 | 3.992 | 3.968 | 3.992 | 37,951 | +0.02(+0.47%) |
May 09, 2014 | 3.968 | 3.973 | 3.950 | 3.973 | 76,179 | +0.00(+0.00%) |
May 08, 2014 | 3.973 | 3.973 | 3.959 | 3.973 | 60,949 | +0.00(+0.00%) |
May 07, 2014 | 3.955 | 3.973 | 3.955 | 3.973 | 103,117 | +0.01(+0.23%) |
May 06, 2014 | 3.945 | 3.964 | 3.945 | 3.964 | 47,633 | +0.01(+0.35%) |
May 05, 2014 | 3.936 | 3.955 | 3.931 | 3.950 | 60,586 | +0.00(+0.12%) |
May 02, 2014 | 3.959 | 3.959 | 3.927 | 3.945 | 95,867 | +0.00(+0.12%) |
May 01, 2014 | 3.922 | 3.950 | 3.922 | 3.941 | 142,054 | +0.02(+0.47%) |
Apr 30, 2014 | 3.908 | 3.922 | 3.908 | 3.922 | 62,942 | +0.01(+0.24%) |
Apr 29, 2014 | 3.908 | 3.913 | 3.903 | 3.913 | 84,307 | -0.00(-0.00%) |
Apr 28, 2014 | 3.903 | 3.922 | 3.903 | 3.913 | 114,753 | -0.00(-0.12%) |
Apr 25, 2014 | 3.917 | 3.927 | 3.913 | 3.917 | 87,832 | +0.00(+0.00%) |
Apr 24, 2014 | 3.913 | 3.927 | 3.913 | 3.917 | 52,152 | -0.00(-0.12%) |
Apr 23, 2014 | 3.913 | 3.931 | 3.903 | 3.922 | 102,555 | +0.01(+0.36%) |
Apr 22, 2014 | 3.871 | 3.913 | 3.871 | 3.908 | 127,014 | +0.02(+0.64%) |
Apr 21, 2014 | 3.856 | 3.883 | 3.856 | 3.883 | 131,687 | +0.01(+0.24%) |
Apr 17, 2014 | 3.888 | 3.874 | 3.874 | 3.874 | 30,895 | -0.00(-0.12%) |
Apr 16, 2014 | 3.860 | 3.879 | 3.846 | 3.879 | 82,602 | +0.04(+1.09%) |
Apr 15, 2014 | 3.856 | 3.860 | 3.837 | 3.837 | 104,030 | -0.01(-0.24%) |
Apr 14, 2014 | 3.865 | 3.865 | 3.828 | 3.846 | 136,757 | +0.00(+0.00%) |
Apr 11, 2014 | 3.865 | 3.874 | 3.832 | 3.846 | 96,632 | -0.02(-0.60%) |
Apr 10, 2014 | 3.874 | 3.879 | 3.860 | 3.869 | 73,381 | +0.00(+0.00%) |
Apr 09, 2014 | 3.860 | 3.879 | 3.842 | 3.869 | 187,460 | +0.01(+0.36%) |
Apr 08, 2014 | 3.837 | 3.856 | 3.828 | 3.856 | 107,593 | +0.02(+0.48%) |
Apr 07, 2014 | 3.860 | 3.860 | 3.832 | 3.837 | 86,977 | -0.03(-0.72%) |
Apr 04, 2014 | 3.874 | 3.883 | 3.865 | 3.865 | 97,620 | -0.01(-0.24%) |
Apr 03, 2014 | 3.869 | 3.879 | 3.865 | 3.874 | 80,688 | -0.00(-0.00%) |
Apr 02, 2014 | 3.865 | 3.883 | 3.865 | 3.874 | 101,271 | +0.00(+0.12%) |
Apr 01, 2014 | 3.856 | 3.874 | 3.851 | 3.869 | 89,462 | -0.00(-0.12%) |
Mar 31, 2014 | 3.888 | 3.888 | 3.857 | 3.874 | 109,448 | -0.01(-0.24%) |
Mar 28, 2014 | 3.883 | 3.883 | 3.874 | 3.883 | 65,893 | -0.00(-0.12%) |
Mar 27, 2014 | 3.874 | 3.897 | 3.867 | 3.888 | 78,281 | +0.03(+0.72%) |
Mar 26, 2014 | 3.893 | 3.897 | 3.860 | 3.860 | 57,938 | -0.03(-0.83%) |
Mar 25, 2014 | 3.902 | 3.911 | 3.883 | 3.893 | 81,952 | +0.00(+0.12%) |
Mar 24, 2014 | 3.874 | 3.893 | 3.874 | 3.888 | 54,885 | +0.00(+0.00%) |
Mar 21, 2014 | 3.893 | 3.902 | 3.879 | 3.888 | 54,395 | +0.00(+0.00%) |
Mar 20, 2014 | 3.888 | 3.888 | 3.879 | 3.888 | 90,043 | +0.00(+0.04%) |
Mar 19, 2014 | 3.910 | 3.914 | 3.879 | 3.886 | 86,980 | -0.01(-0.24%) |
Mar 18, 2014 | 3.882 | 3.902 | 3.882 | 3.896 | 78,098 | +0.03(+0.72%) |
Mar 17, 2014 | 3.859 | 3.882 | 3.850 | 3.868 | 122,332 | +0.02(+0.60%) |
Mar 14, 2014 | 3.850 | 3.859 | 3.840 | 3.845 | 66,984 | +0.00(+0.00%) |
Mar 13, 2014 | 3.868 | 3.886 | 3.804 | 3.845 | 274,390 | -0.02(-0.60%) |
Mar 12, 2014 | 3.868 | 3.882 | 3.859 | 3.868 | 89,935 | -0.00(-0.12%) |
Mar 11, 2014 | 3.868 | 3.882 | 3.854 | 3.873 | 111,868 | +0.01(+0.36%) |
Mar 10, 2014 | 3.882 | 3.886 | 3.851 | 3.859 | 121,312 | -0.02(-0.59%) |
Mar 07, 2014 | 3.914 | 3.914 | 3.868 | 3.882 | 95,776 | -0.02(-0.47%) |
Mar 06, 2014 | 3.891 | 3.900 | 3.886 | 3.900 | 71,090 | +0.02(+0.48%) |
Mar 05, 2014 | 3.896 | 3.896 | 3.863 | 3.882 | 83,918 | +0.00(+0.00%) |
Mar 04, 2014 | 3.891 | 3.919 | 3.877 | 3.882 | 115,269 | +0.00(+0.12%) |