Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.460 | 3.500 | 3.289 | 3.389 | 665,737 | -0.10(-3.00%) |
May 29, 2014 | 3.490 | 3.510 | 3.470 | 3.494 | 59,615 | -0.01(-0.18%) |
May 28, 2014 | 3.479 | 3.500 | 3.455 | 3.500 | 72,482 | +0.01(+0.29%) |
May 27, 2014 | 3.460 | 3.500 | 3.450 | 3.490 | 49,285 | +0.06(+1.76%) |
May 23, 2014 | 3.430 | 3.430 | 3.430 | 0 | -0.07(-2.04%) | |
May 22, 2014 | 3.540 | 3.550 | 3.460 | 3.501 | 1,060,270 | -0.04(-1.10%) |
May 21, 2014 | 3.627 | 3.630 | 3.351 | 3.540 | 228,619 | -0.07(-1.93%) |
May 20, 2014 | 3.596 | 3.639 | 3.580 | 3.610 | 83,664 | +0.02(+0.54%) |
May 19, 2014 | 3.600 | 3.600 | 3.520 | 3.590 | 12,379 | +0.00(+0.08%) |
May 16, 2014 | 3.626 | 3.632 | 3.570 | 3.587 | 61,270 | -0.01(-0.36%) |
May 15, 2014 | 3.766 | 3.770 | 3.535 | 3.600 | 84,941 | -0.27(-6.98%) |
May 14, 2014 | 3.805 | 3.880 | 3.805 | 3.870 | 48,854 | +0.04(+1.04%) |
May 13, 2014 | 3.793 | 3.830 | 3.790 | 3.830 | 65,071 | +0.02(+0.41%) |
May 12, 2014 | 3.780 | 3.820 | 3.780 | 3.814 | 38,099 | +0.03(+0.90%) |
May 09, 2014 | 3.776 | 3.790 | 3.770 | 3.780 | 14,341 | -0.02(-0.53%) |
May 08, 2014 | 3.837 | 3.850 | 3.790 | 3.800 | 25,744 | -0.03(-0.78%) |
May 07, 2014 | 3.750 | 3.830 | 3.750 | 3.830 | 595,034 | +0.04(+1.06%) |
May 06, 2014 | 3.760 | 3.790 | 3.750 | 3.790 | 21,946 | +0.04(+1.12%) |
May 05, 2014 | 3.730 | 3.760 | 3.710 | 3.748 | 56,675 | -0.05(-1.34%) |
May 02, 2014 | 3.770 | 3.810 | 3.754 | 3.799 | 321,699 | +0.01(+0.24%) |
May 01, 2014 | 3.770 | 3.820 | 3.690 | 3.790 | 102,408 | -0.21(-5.25%) |
Apr 30, 2014 | 3.820 | 4.020 | 3.820 | 4.000 | 123,384 | +0.16(+4.17%) |
Apr 29, 2014 | 3.752 | 3.870 | 3.752 | 3.840 | 81,957 | +0.08(+2.13%) |
Apr 28, 2014 | 3.729 | 3.770 | 3.720 | 3.760 | 167,062 | +0.06(+1.54%) |
Apr 25, 2014 | 3.670 | 3.730 | 3.670 | 3.703 | 102,860 | +0.04(+1.10%) |
Apr 24, 2014 | 3.665 | 3.690 | 3.650 | 3.663 | 27,677 | +0.03(+0.90%) |
Apr 23, 2014 | 3.646 | 3.680 | 3.630 | 3.630 | 51,493 | -0.04(-1.09%) |
Apr 22, 2014 | 3.630 | 3.670 | 3.629 | 3.670 | 44,313 | +0.02(+0.56%) |
Apr 21, 2014 | 3.645 | 3.670 | 3.630 | 3.649 | 81,600 | -0.01(-0.17%) |
Apr 17, 2014 | 3.656 | 3.656 | 3.656 | 0 | -0.04(-1.18%) | |
Apr 16, 2014 | 3.709 | 3.750 | 3.680 | 3.699 | 41,430 | -0.02(-0.55%) |
Apr 15, 2014 | 3.725 | 3.770 | 3.710 | 3.720 | 186,136 | -0.06(-1.59%) |
Apr 14, 2014 | 3.670 | 3.780 | 3.670 | 3.780 | 89,179 | +0.11(+3.00%) |
Apr 11, 2014 | 3.653 | 3.680 | 3.640 | 3.670 | 0 | -0.01(-0.27%) |
Apr 10, 2014 | 3.750 | 3.750 | 3.640 | 3.680 | 125,043 | -0.07(-1.87%) |
Apr 09, 2014 | 3.746 | 3.770 | 3.720 | 3.750 | 240,074 | -0.02(-0.53%) |
Apr 08, 2014 | 3.750 | 3.800 | 3.734 | 3.770 | 82,106 | +0.03(+0.80%) |
Apr 07, 2014 | 3.760 | 3.790 | 3.736 | 3.740 | 172,759 | -0.04(-1.06%) |
Apr 04, 2014 | 3.786 | 3.790 | 3.740 | 3.780 | 0 | -0.01(-0.26%) |
Apr 03, 2014 | 3.860 | 3.870 | 3.790 | 3.790 | 374,933 | -0.10(-2.57%) |
Apr 02, 2014 | 3.860 | 3.890 | 3.810 | 3.890 | 491,857 | +0.06(+1.57%) |
Apr 01, 2014 | 3.760 | 3.850 | 3.600 | 3.830 | 79,804 | +0.12(+3.14%) |
Mar 31, 2014 | 3.670 | 3.720 | 3.660 | 3.713 | 2,127,610 | +0.03(+0.90%) |
Mar 28, 2014 | 3.713 | 3.720 | 3.670 | 3.680 | 0 | -0.03(-0.81%) |
Mar 27, 2014 | 3.640 | 3.710 | 3.640 | 3.710 | 84,690 | +0.05(+1.42%) |
Mar 26, 2014 | 3.690 | 3.690 | 3.640 | 3.658 | 107,113 | -0.06(-1.70%) |
Mar 25, 2014 | 3.705 | 3.721 | 3.610 | 3.721 | 361,942 | +0.00(+0.03%) |
Mar 24, 2014 | 3.720 | 3.730 | 3.650 | 3.720 | 125,051 | -0.01(-0.27%) |
Mar 21, 2014 | 3.760 | 3.779 | 3.719 | 3.730 | 0 | +0.03(+0.90%) |
Mar 20, 2014 | 3.650 | 3.722 | 3.630 | 3.697 | 126,118 | +0.05(+1.28%) |
Mar 19, 2014 | 3.750 | 3.750 | 3.620 | 3.650 | 83,968 | -0.09(-2.41%) |
Mar 18, 2014 | 3.730 | 3.775 | 3.711 | 3.740 | 1,476,121 | +0.02(+0.54%) |
Mar 17, 2014 | 3.616 | 3.750 | 3.616 | 3.720 | 536,615 | +0.18(+5.08%) |
Mar 14, 2014 | 3.504 | 3.540 | 3.470 | 3.540 | 0 | +0.05(+1.43%) |
Mar 13, 2014 | 3.478 | 3.540 | 3.450 | 3.490 | 863,490 | +0.11(+3.25%) |
Mar 12, 2014 | 3.300 | 3.382 | 3.292 | 3.380 | 60,701 | +0.05(+1.50%) |
Mar 11, 2014 | 3.415 | 3.459 | 3.330 | 3.330 | 149,591 | -0.09(-2.63%) |
Mar 10, 2014 | 3.270 | 3.420 | 3.263 | 3.420 | 196,722 | +0.16(+4.91%) |
Mar 07, 2014 | 3.261 | 3.261 | 3.230 | 3.260 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 3.275 | 3.280 | 3.230 | 3.260 | 113,271 | +0.03(+0.93%) |
Mar 05, 2014 | 3.235 | 3.250 | 3.210 | 3.230 | 129,079 | +0.01(+0.31%) |
Mar 04, 2014 | 3.260 | 3.266 | 3.200 | 3.220 | 134,877 | -0.03(-0.92%) |