Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.515 | 3.536 | 3.465 | 3.515 | 26,614 | -0.02(-0.60%) |
May 29, 2014 | 3.525 | 3.548 | 3.483 | 3.536 | 10,903 | -0.01(-0.30%) |
May 28, 2014 | 3.422 | 3.660 | 3.365 | 3.547 | 71,015 | +0.12(+3.53%) |
May 27, 2014 | 3.387 | 3.454 | 3.387 | 3.426 | 31,957 | +0.02(+0.73%) |
May 23, 2014 | 3.323 | 3.401 | 3.401 | 3.401 | 65,001 | +0.11(+3.35%) |
May 22, 2014 | 3.298 | 3.326 | 3.262 | 3.291 | 31,752 | -0.02(-0.75%) |
May 21, 2014 | 3.348 | 3.376 | 3.248 | 3.316 | 81,052 | -0.05(-1.37%) |
May 20, 2014 | 3.380 | 3.390 | 3.351 | 3.362 | 40,340 | -0.05(-1.56%) |
May 19, 2014 | 3.440 | 3.467 | 3.378 | 3.415 | 27,219 | -0.05(-1.33%) |
May 16, 2014 | 3.468 | 3.478 | 3.399 | 3.461 | 12,403 | +0.01(+0.31%) |
May 15, 2014 | 3.418 | 3.461 | 3.387 | 3.451 | 136,168 | +0.03(+0.83%) |
May 14, 2014 | 3.429 | 3.440 | 3.397 | 3.422 | 68,077 | -0.01(-0.31%) |
May 13, 2014 | 3.355 | 3.500 | 3.355 | 3.433 | 307,556 | +0.07(+2.01%) |
May 12, 2014 | 3.341 | 3.365 | 3.326 | 3.365 | 58,985 | +0.00(+0.11%) |
May 09, 2014 | 3.429 | 3.429 | 3.323 | 3.362 | 45,942 | -0.05(-1.46%) |
May 08, 2014 | 3.447 | 3.476 | 3.387 | 3.412 | 83,402 | -0.03(-0.83%) |
May 07, 2014 | 3.486 | 3.511 | 3.376 | 3.440 | 138,208 | -0.05(-1.33%) |
May 06, 2014 | 3.511 | 3.515 | 3.330 | 3.486 | 133,588 | -0.02(-0.51%) |
May 05, 2014 | 3.458 | 3.533 | 3.440 | 3.504 | 101,830 | +0.05(+1.44%) |
May 02, 2014 | 3.483 | 3.529 | 3.454 | 3.454 | 81,482 | -0.03(-0.92%) |
May 01, 2014 | 3.582 | 3.600 | 3.465 | 3.486 | 172,648 | -0.12(-3.44%) |
Apr 30, 2014 | 3.577 | 3.710 | 3.577 | 3.611 | 48,804 | -0.14(-3.70%) |
Apr 29, 2014 | 3.628 | 3.774 | 3.575 | 3.749 | 162,121 | +0.14(+3.94%) |
Apr 28, 2014 | 3.468 | 3.628 | 3.429 | 3.607 | 118,615 | +0.13(+3.68%) |
Apr 25, 2014 | 3.490 | 3.508 | 3.468 | 3.479 | 95,949 | -0.05(-1.41%) |
Apr 24, 2014 | 3.500 | 3.547 | 3.476 | 3.529 | 46,736 | +0.02(+0.71%) |
Apr 23, 2014 | 3.483 | 3.518 | 3.479 | 3.504 | 92,797 | +0.02(+0.51%) |
Apr 22, 2014 | 3.454 | 3.554 | 3.454 | 3.486 | 139,390 | -0.01(-0.41%) |
Apr 21, 2014 | 3.465 | 3.572 | 3.465 | 3.500 | 116,274 | -0.07(-1.89%) |
Apr 17, 2014 | 3.540 | 3.568 | 3.568 | 3.568 | 85,262 | +0.01(+0.20%) |
Apr 16, 2014 | 3.518 | 3.579 | 3.518 | 3.561 | 37,765 | +0.07(+2.14%) |
Apr 15, 2014 | 3.564 | 3.564 | 3.402 | 3.486 | 156,904 | -0.08(-2.19%) |
Apr 14, 2014 | 3.614 | 3.614 | 3.554 | 3.564 | 67,871 | -0.06(-1.57%) |
Apr 11, 2014 | 3.572 | 3.635 | 3.554 | 3.621 | 127,862 | +0.03(+0.79%) |
Apr 10, 2014 | 3.653 | 3.696 | 3.497 | 3.593 | 31,980 | -0.07(-1.94%) |
Apr 09, 2014 | 3.625 | 3.689 | 3.625 | 3.664 | 23,150 | +0.02(+0.59%) |
Apr 08, 2014 | 3.678 | 3.678 | 3.600 | 3.643 | 21,878 | -0.02(-0.58%) |
Apr 07, 2014 | 3.689 | 3.717 | 3.589 | 3.664 | 48,422 | -0.00(-0.10%) |
Apr 04, 2014 | 3.671 | 3.707 | 3.614 | 3.667 | 43,399 | -0.03(-0.77%) |
Apr 03, 2014 | 3.643 | 3.717 | 3.614 | 3.696 | 47,614 | +0.08(+2.26%) |
Apr 02, 2014 | 3.564 | 3.628 | 3.564 | 3.614 | 146,850 | -0.04(-1.07%) |
Apr 01, 2014 | 3.643 | 3.721 | 3.607 | 3.653 | 119,648 | +0.01(+0.29%) |
Mar 31, 2014 | 3.756 | 3.756 | 3.568 | 3.643 | 166,291 | -0.15(-4.03%) |
Mar 28, 2014 | 3.859 | 3.859 | 3.767 | 3.795 | 67,846 | -0.04(-1.02%) |
Mar 27, 2014 | 3.874 | 3.971 | 3.788 | 3.834 | 65,091 | -0.04(-1.10%) |
Mar 26, 2014 | 3.874 | 3.975 | 3.838 | 3.877 | 72,748 | -0.02(-0.55%) |
Mar 25, 2014 | 3.806 | 3.909 | 3.806 | 3.898 | 73,105 | +0.07(+1.95%) |
Mar 24, 2014 | 3.977 | 3.977 | 3.767 | 3.824 | 186,780 | -0.18(-4.53%) |
Mar 21, 2014 | 4.009 | 4.009 | 3.909 | 4.005 | 115,900 | +0.04(+1.08%) |
Mar 20, 2014 | 3.998 | 4.051 | 3.927 | 3.962 | 57,781 | -0.10(-2.36%) |
Mar 19, 2014 | 4.076 | 4.076 | 3.982 | 4.058 | 73,243 | -0.01(-0.17%) |
Mar 18, 2014 | 4.051 | 4.115 | 3.998 | 4.065 | 54,365 | +0.04(+0.97%) |
Mar 17, 2014 | 3.970 | 4.073 | 3.934 | 4.026 | 57,615 | +0.03(+0.71%) |
Mar 14, 2014 | 3.920 | 4.016 | 3.909 | 3.998 | 61,126 | +0.05(+1.17%) |
Mar 13, 2014 | 4.002 | 4.026 | 3.888 | 3.952 | 86,452 | -0.04(-1.07%) |
Mar 12, 2014 | 4.119 | 4.119 | 3.909 | 3.994 | 101,729 | -0.12(-3.02%) |
Mar 11, 2014 | 4.311 | 4.328 | 4.105 | 4.119 | 125,577 | -0.13(-3.09%) |
Mar 10, 2014 | 4.158 | 4.360 | 4.108 | 4.250 | 180,932 | +0.14(+3.46%) |
Mar 07, 2014 | 4.268 | 4.335 | 4.090 | 4.108 | 136,503 | -0.17(-3.91%) |
Mar 06, 2014 | 4.247 | 4.442 | 4.215 | 4.275 | 104,683 | +0.03(+0.75%) |
Mar 05, 2014 | 4.169 | 4.319 | 4.105 | 4.243 | 97,738 | +0.12(+3.02%) |
Mar 04, 2014 | 4.026 | 4.243 | 4.002 | 4.119 | 139,810 | +0.06(+1.49%) |