Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.430 | 3.450 | 3.380 | 3.390 | 93,288 | -0.06(-1.74%) |
May 29, 2014 | 3.350 | 3.460 | 3.320 | 3.450 | 164,646 | +0.11(+3.29%) |
May 28, 2014 | 3.550 | 3.550 | 3.330 | 3.340 | 160,191 | -0.20(-5.65%) |
May 27, 2014 | 3.500 | 3.590 | 3.430 | 3.540 | 84,395 | +0.07(+2.02%) |
May 23, 2014 | 3.550 | 3.470 | 3.470 | 3.470 | 101,800 | -0.06(-1.70%) |
May 22, 2014 | 3.560 | 3.570 | 3.440 | 3.530 | 83,485 | +0.00(+0.00%) |
May 21, 2014 | 3.540 | 3.550 | 3.404 | 3.530 | 89,863 | +0.03(+0.86%) |
May 20, 2014 | 3.600 | 3.600 | 3.400 | 3.500 | 137,180 | -0.13(-3.58%) |
May 19, 2014 | 3.520 | 3.700 | 3.490 | 3.630 | 226,646 | +0.10(+2.83%) |
May 16, 2014 | 3.390 | 3.530 | 3.310 | 3.530 | 156,921 | +0.16(+4.75%) |
May 15, 2014 | 3.190 | 3.370 | 3.170 | 3.370 | 154,467 | +0.12(+3.69%) |
May 14, 2014 | 3.360 | 3.360 | 3.200 | 3.250 | 242,722 | -0.06(-1.81%) |
May 13, 2014 | 3.300 | 3.410 | 3.250 | 3.310 | 184,550 | +0.05(+1.53%) |
May 12, 2014 | 3.190 | 3.290 | 3.150 | 3.260 | 235,312 | +0.22(+7.24%) |
May 09, 2014 | 3.100 | 3.111 | 2.980 | 3.040 | 141,459 | +0.01(+0.33%) |
May 08, 2014 | 3.130 | 3.229 | 3.030 | 3.030 | 133,203 | -0.08(-2.57%) |
May 07, 2014 | 3.120 | 3.120 | 3.030 | 3.110 | 134,475 | -0.02(-0.64%) |
May 06, 2014 | 3.200 | 3.250 | 3.130 | 3.130 | 126,976 | -0.08(-2.49%) |
May 05, 2014 | 3.250 | 3.260 | 3.191 | 3.210 | 99,751 | -0.05(-1.53%) |
May 02, 2014 | 3.230 | 3.270 | 3.200 | 3.260 | 93,496 | +0.03(+0.93%) |
May 01, 2014 | 3.290 | 3.330 | 3.170 | 3.230 | 267,876 | -0.08(-2.42%) |
Apr 30, 2014 | 3.380 | 3.450 | 3.250 | 3.310 | 155,178 | -0.08(-2.36%) |
Apr 29, 2014 | 3.410 | 3.440 | 3.253 | 3.390 | 108,281 | +0.01(+0.30%) |
Apr 28, 2014 | 3.310 | 3.450 | 3.210 | 3.380 | 206,598 | +0.03(+0.90%) |
Apr 25, 2014 | 3.380 | 3.420 | 3.200 | 3.350 | 270,752 | -0.06(-1.76%) |
Apr 24, 2014 | 3.380 | 3.550 | 3.290 | 3.410 | 134,335 | +0.03(+0.89%) |
Apr 23, 2014 | 3.600 | 3.600 | 3.360 | 3.380 | 303,835 | -0.07(-2.03%) |
Apr 22, 2014 | 3.250 | 3.450 | 3.230 | 3.450 | 273,299 | +0.20(+6.15%) |
Apr 21, 2014 | 3.150 | 3.270 | 3.070 | 3.250 | 168,548 | +0.10(+3.17%) |
Apr 17, 2014 | 3.090 | 3.150 | 3.150 | 3.150 | 82,900 | +0.04(+1.29%) |
Apr 16, 2014 | 3.260 | 3.260 | 3.070 | 3.110 | 114,436 | -0.04(-1.27%) |
Apr 15, 2014 | 3.060 | 3.180 | 2.950 | 3.150 | 199,690 | +0.10(+3.28%) |
Apr 14, 2014 | 3.260 | 3.260 | 3.000 | 3.050 | 341,998 | -0.15(-4.69%) |
Apr 11, 2014 | 3.260 | 3.280 | 3.200 | 3.200 | 154,961 | -0.10(-3.03%) |
Apr 10, 2014 | 3.400 | 3.410 | 3.250 | 3.300 | 345,328 | -0.12(-3.51%) |
Apr 09, 2014 | 3.380 | 3.460 | 3.300 | 3.420 | 230,928 | +0.07(+2.09%) |
Apr 08, 2014 | 3.330 | 3.460 | 3.330 | 3.350 | 261,479 | +0.01(+0.30%) |
Apr 07, 2014 | 3.480 | 3.480 | 3.330 | 3.340 | 239,453 | -0.14(-4.02%) |
Apr 04, 2014 | 3.670 | 3.670 | 3.462 | 3.480 | 180,041 | -0.14(-3.87%) |
Apr 03, 2014 | 3.710 | 3.710 | 3.580 | 3.620 | 173,620 | -0.06(-1.63%) |
Apr 02, 2014 | 3.650 | 3.802 | 3.590 | 3.680 | 511,208 | +0.05(+1.38%) |
Apr 01, 2014 | 3.530 | 3.650 | 3.470 | 3.630 | 174,131 | +0.16(+4.61%) |
Mar 31, 2014 | 3.460 | 3.540 | 3.420 | 3.470 | 141,376 | +0.01(+0.29%) |
Mar 28, 2014 | 3.440 | 3.550 | 3.340 | 3.460 | 120,936 | +0.01(+0.29%) |
Mar 27, 2014 | 3.490 | 3.560 | 3.400 | 3.450 | 94,799 | -0.05(-1.43%) |
Mar 26, 2014 | 3.540 | 3.600 | 3.430 | 3.500 | 140,235 | +0.01(+0.29%) |
Mar 25, 2014 | 3.630 | 3.700 | 3.470 | 3.490 | 171,764 | -0.10(-2.79%) |
Mar 24, 2014 | 3.630 | 3.650 | 3.500 | 3.590 | 190,377 | -0.04(-1.10%) |
Mar 21, 2014 | 3.650 | 3.650 | 3.510 | 3.630 | 197,455 | +0.01(+0.28%) |
Mar 20, 2014 | 3.580 | 3.670 | 3.560 | 3.620 | 130,247 | +0.05(+1.40%) |
Mar 19, 2014 | 3.520 | 3.700 | 3.500 | 3.570 | 272,538 | +0.06(+1.71%) |
Mar 18, 2014 | 3.450 | 3.540 | 3.350 | 3.510 | 136,858 | +0.08(+2.33%) |
Mar 17, 2014 | 3.360 | 3.440 | 3.310 | 3.430 | 158,452 | +0.12(+3.63%) |
Mar 14, 2014 | 3.370 | 3.510 | 3.260 | 3.310 | 136,778 | -0.08(-2.36%) |
Mar 13, 2014 | 3.370 | 3.420 | 3.300 | 3.390 | 98,594 | +0.05(+1.50%) |
Mar 12, 2014 | 3.400 | 3.460 | 3.280 | 3.340 | 100,016 | -0.08(-2.34%) |
Mar 11, 2014 | 3.490 | 3.534 | 3.400 | 3.420 | 86,212 | -0.08(-2.29%) |
Mar 10, 2014 | 3.440 | 3.520 | 3.400 | 3.500 | 78,216 | +0.06(+1.74%) |
Mar 07, 2014 | 3.530 | 3.640 | 3.400 | 3.440 | 90,159 | -0.09(-2.55%) |
Mar 06, 2014 | 3.700 | 3.710 | 3.490 | 3.530 | 140,155 | -0.17(-4.59%) |
Mar 05, 2014 | 3.750 | 3.750 | 3.620 | 3.700 | 91,073 | -0.04(-1.07%) |
Mar 04, 2014 | 3.760 | 3.810 | 3.705 | 3.740 | 250,033 | +0.03(+0.81%) |