Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.914 | 3.933 | 3.894 | 3.929 | 389,877 | +0.05(+1.22%) |
May 29, 2014 | 3.890 | 3.941 | 3.874 | 3.882 | 390,715 | +0.01(+0.31%) |
May 28, 2014 | 3.870 | 3.882 | 3.838 | 3.870 | 242,533 | -0.02(-0.41%) |
May 27, 2014 | 3.890 | 3.890 | 3.846 | 3.886 | 360,338 | +0.02(+0.51%) |
May 23, 2014 | 3.842 | 3.866 | 3.866 | 3.866 | 240,826 | +0.01(+0.31%) |
May 22, 2014 | 3.834 | 3.862 | 3.815 | 3.854 | 138,009 | +0.02(+0.52%) |
May 21, 2014 | 3.838 | 3.902 | 3.819 | 3.834 | 225,093 | -0.02(-0.61%) |
May 20, 2014 | 3.834 | 3.874 | 3.819 | 3.858 | 314,723 | +0.00(+0.10%) |
May 19, 2014 | 3.795 | 3.854 | 3.783 | 3.854 | 315,373 | +0.04(+1.04%) |
May 16, 2014 | 3.807 | 3.815 | 3.759 | 3.815 | 202,557 | +0.03(+0.84%) |
May 15, 2014 | 3.771 | 3.803 | 3.744 | 3.783 | 212,929 | +0.01(+0.31%) |
May 14, 2014 | 3.795 | 3.814 | 3.752 | 3.771 | 307,143 | -0.02(-0.41%) |
May 13, 2014 | 3.830 | 3.836 | 3.787 | 3.787 | 222,665 | -0.04(-1.03%) |
May 12, 2014 | 3.795 | 3.865 | 3.783 | 3.826 | 404,198 | +0.06(+1.67%) |
May 09, 2014 | 3.697 | 3.763 | 3.697 | 3.763 | 190,670 | +0.06(+1.70%) |
May 08, 2014 | 3.756 | 3.785 | 3.697 | 3.701 | 274,154 | -0.05(-1.26%) |
May 07, 2014 | 3.748 | 3.771 | 3.693 | 3.748 | 383,718 | +0.02(+0.53%) |
May 06, 2014 | 3.771 | 3.811 | 3.728 | 3.728 | 338,424 | -0.05(-1.25%) |
May 05, 2014 | 3.728 | 3.807 | 3.720 | 3.775 | 444,918 | +0.02(+0.52%) |
May 02, 2014 | 3.720 | 3.775 | 3.701 | 3.756 | 298,940 | +0.05(+1.27%) |
May 01, 2014 | 3.830 | 3.830 | 3.697 | 3.709 | 750,036 | -0.09(-2.27%) |
Apr 30, 2014 | 3.787 | 3.830 | 3.748 | 3.795 | 390,298 | -0.00(-0.10%) |
Apr 29, 2014 | 3.830 | 3.850 | 3.767 | 3.799 | 391,047 | +0.00(+0.00%) |
Apr 28, 2014 | 3.858 | 3.901 | 3.787 | 3.799 | 375,615 | -0.06(-1.53%) |
Apr 25, 2014 | 3.858 | 3.877 | 3.850 | 3.858 | 298,655 | -0.01(-0.20%) |
Apr 24, 2014 | 3.897 | 3.897 | 3.846 | 3.865 | 188,881 | +0.00(+0.00%) |
Apr 23, 2014 | 3.865 | 3.928 | 3.862 | 3.865 | 308,634 | -0.02(-0.40%) |
Apr 22, 2014 | 3.865 | 3.905 | 3.838 | 3.881 | 433,141 | +0.03(+0.82%) |
Apr 21, 2014 | 3.865 | 3.881 | 3.830 | 3.850 | 220,632 | -0.00(-0.10%) |
Apr 17, 2014 | 3.850 | 3.854 | 3.854 | 3.854 | 203,345 | +0.01(+0.20%) |
Apr 16, 2014 | 3.767 | 3.846 | 3.756 | 3.846 | 272,602 | +0.08(+2.19%) |
Apr 15, 2014 | 3.763 | 3.791 | 3.713 | 3.763 | 286,199 | +0.02(+0.52%) |
Apr 14, 2014 | 3.748 | 3.778 | 3.721 | 3.744 | 261,804 | +0.02(+0.52%) |
Apr 11, 2014 | 3.728 | 3.760 | 3.721 | 3.724 | 358,472 | -0.03(-0.73%) |
Apr 10, 2014 | 3.837 | 3.837 | 3.740 | 3.752 | 548,219 | -0.08(-2.03%) |
Apr 09, 2014 | 3.799 | 3.837 | 3.791 | 3.830 | 363,580 | +0.03(+0.82%) |
Apr 08, 2014 | 3.799 | 3.841 | 3.772 | 3.799 | 363,965 | +0.00(+0.10%) |
Apr 07, 2014 | 3.822 | 3.845 | 3.783 | 3.795 | 432,701 | -0.03(-0.81%) |
Apr 04, 2014 | 3.900 | 3.900 | 3.826 | 3.826 | 371,085 | -0.04(-1.01%) |
Apr 03, 2014 | 3.873 | 3.978 | 3.825 | 3.865 | 317,930 | -0.03(-0.70%) |
Apr 02, 2014 | 3.904 | 3.919 | 3.876 | 3.892 | 324,095 | -0.01(-0.30%) |
Apr 01, 2014 | 3.927 | 3.947 | 3.874 | 3.904 | 328,418 | -0.02(-0.60%) |
Mar 31, 2014 | 3.896 | 3.931 | 3.822 | 3.927 | 760,418 | +0.05(+1.41%) |
Mar 28, 2014 | 3.822 | 3.888 | 3.820 | 3.873 | 807,290 | +0.05(+1.43%) |
Mar 27, 2014 | 3.775 | 3.830 | 3.775 | 3.818 | 484,132 | +0.05(+1.24%) |
Mar 26, 2014 | 3.845 | 3.853 | 3.771 | 3.771 | 486,344 | -0.04(-1.12%) |
Mar 25, 2014 | 3.787 | 3.828 | 3.785 | 3.814 | 168,781 | +0.03(+0.82%) |
Mar 24, 2014 | 3.771 | 3.834 | 3.767 | 3.783 | 263,003 | +0.01(+0.21%) |
Mar 21, 2014 | 3.837 | 3.845 | 3.761 | 3.775 | 827,612 | -0.06(-1.52%) |
Mar 20, 2014 | 3.799 | 3.837 | 3.779 | 3.834 | 270,593 | +0.01(+0.31%) |
Mar 19, 2014 | 3.795 | 3.826 | 3.763 | 3.822 | 384,525 | +0.04(+1.03%) |
Mar 18, 2014 | 3.783 | 3.826 | 3.760 | 3.783 | 526,923 | +0.00(+0.00%) |
Mar 17, 2014 | 3.814 | 3.837 | 3.779 | 3.783 | 159,461 | -0.02(-0.41%) |
Mar 14, 2014 | 3.810 | 3.826 | 3.779 | 3.799 | 214,460 | -0.01(-0.20%) |
Mar 13, 2014 | 3.873 | 3.876 | 3.791 | 3.806 | 343,130 | -0.04(-1.01%) |
Mar 12, 2014 | 3.799 | 3.849 | 3.785 | 3.845 | 304,328 | +0.04(+1.12%) |
Mar 11, 2014 | 3.845 | 3.849 | 3.776 | 3.803 | 232,310 | -0.02(-0.61%) |
Mar 10, 2014 | 3.780 | 3.838 | 3.752 | 3.826 | 343,961 | +0.04(+1.02%) |
Mar 07, 2014 | 3.834 | 3.834 | 3.780 | 3.787 | 244,747 | -0.03(-0.81%) |
Mar 06, 2014 | 3.783 | 3.822 | 3.772 | 3.818 | 339,686 | +0.03(+0.92%) |
Mar 05, 2014 | 3.857 | 3.875 | 3.772 | 3.783 | 377,333 | -0.05(-1.31%) |
Mar 04, 2014 | 3.896 | 3.911 | 3.826 | 3.834 | 558,464 | -0.04(-1.10%) |