Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.778 | 3.778 | 3.633 | 3.711 | 94,885 | -0.04(-1.03%) |
May 29, 2014 | 3.914 | 4.011 | 3.720 | 3.749 | 95,652 | -0.17(-4.44%) |
May 28, 2014 | 4.011 | 4.011 | 3.846 | 3.924 | 111,863 | -0.08(-1.94%) |
May 27, 2014 | 4.069 | 4.127 | 3.962 | 4.001 | 81,821 | -0.01(-0.24%) |
May 23, 2014 | 4.040 | 4.011 | 4.011 | 4.011 | 74,213 | -0.03(-0.72%) |
May 22, 2014 | 4.185 | 4.263 | 4.040 | 4.040 | 71,966 | -0.16(-3.70%) |
May 21, 2014 | 4.311 | 4.311 | 4.098 | 4.195 | 79,847 | -0.03(-0.69%) |
May 20, 2014 | 4.292 | 4.292 | 4.098 | 4.224 | 143,755 | -0.09(-2.13%) |
May 19, 2014 | 4.340 | 4.428 | 4.253 | 4.316 | 120,371 | -0.01(-0.34%) |
May 16, 2014 | 4.311 | 4.376 | 4.117 | 4.331 | 136,058 | +0.00(+0.00%) |
May 15, 2014 | 4.088 | 4.384 | 3.972 | 4.331 | 166,128 | +0.21(+5.18%) |
May 14, 2014 | 4.108 | 4.195 | 4.030 | 4.117 | 158,317 | -0.01(-0.23%) |
May 13, 2014 | 4.108 | 4.214 | 4.011 | 4.127 | 128,118 | +0.04(+0.95%) |
May 12, 2014 | 4.069 | 4.176 | 3.949 | 4.088 | 209,016 | +0.02(+0.48%) |
May 09, 2014 | 3.875 | 4.069 | 3.837 | 4.069 | 159,143 | +0.16(+4.22%) |
May 08, 2014 | 3.914 | 3.923 | 3.749 | 3.904 | 142,260 | -0.04(-0.98%) |
May 07, 2014 | 3.904 | 4.021 | 3.778 | 3.943 | 194,239 | +0.16(+4.36%) |
May 06, 2014 | 3.807 | 3.856 | 3.730 | 3.778 | 198,681 | -0.02(-0.51%) |
May 05, 2014 | 3.788 | 3.866 | 3.720 | 3.798 | 86,067 | -0.01(-0.25%) |
May 02, 2014 | 3.875 | 3.895 | 3.759 | 3.807 | 124,904 | -0.04(-1.01%) |
May 01, 2014 | 3.953 | 3.982 | 3.788 | 3.846 | 215,621 | -0.11(-2.70%) |
Apr 30, 2014 | 3.972 | 4.011 | 3.696 | 3.953 | 348,874 | -0.03(-0.73%) |
Apr 29, 2014 | 3.827 | 4.176 | 3.807 | 3.982 | 215,170 | +0.20(+5.38%) |
Apr 28, 2014 | 3.778 | 3.875 | 3.701 | 3.778 | 187,862 | -0.01(-0.26%) |
Apr 25, 2014 | 3.788 | 3.837 | 3.720 | 3.788 | 199,238 | -0.03(-0.76%) |
Apr 24, 2014 | 3.798 | 3.875 | 3.682 | 3.817 | 323,766 | +0.03(+0.77%) |
Apr 23, 2014 | 3.817 | 3.856 | 3.740 | 3.788 | 177,791 | -0.03(-0.76%) |
Apr 22, 2014 | 3.720 | 3.856 | 3.652 | 3.817 | 356,747 | +0.10(+2.60%) |
Apr 21, 2014 | 3.711 | 3.807 | 3.623 | 3.720 | 643,167 | -0.03(-0.78%) |
Apr 17, 2014 | 3.623 | 3.749 | 3.749 | 3.749 | 118,390 | +0.10(+2.65%) |
Apr 16, 2014 | 3.536 | 3.701 | 3.420 | 3.652 | 244,729 | +0.14(+3.86%) |
Apr 15, 2014 | 3.652 | 3.652 | 3.493 | 3.517 | 173,705 | -0.13(-3.46%) |
Apr 14, 2014 | 3.565 | 3.699 | 3.556 | 3.643 | 169,158 | +0.11(+3.01%) |
Apr 11, 2014 | 3.459 | 3.594 | 3.430 | 3.536 | 110,145 | +0.07(+1.96%) |
Apr 10, 2014 | 3.633 | 3.643 | 3.439 | 3.468 | 152,635 | -0.18(-5.04%) |
Apr 09, 2014 | 3.788 | 3.807 | 3.575 | 3.652 | 185,201 | -0.13(-3.33%) |
Apr 08, 2014 | 3.507 | 3.972 | 3.478 | 3.778 | 178,033 | +0.29(+8.33%) |
Apr 07, 2014 | 3.575 | 3.575 | 3.439 | 3.488 | 146,283 | -0.12(-3.23%) |
Apr 04, 2014 | 3.614 | 3.623 | 3.430 | 3.604 | 204,357 | +0.03(+0.81%) |
Apr 03, 2014 | 3.565 | 3.604 | 3.512 | 3.575 | 242,681 | -0.01(-0.27%) |
Apr 02, 2014 | 3.623 | 3.623 | 3.425 | 3.585 | 287,222 | -0.01(-0.27%) |
Apr 01, 2014 | 3.643 | 3.749 | 3.575 | 3.594 | 119,367 | -0.06(-1.59%) |
Mar 31, 2014 | 3.565 | 3.682 | 3.517 | 3.652 | 175,416 | +0.14(+3.86%) |
Mar 28, 2014 | 3.556 | 3.769 | 3.507 | 3.517 | 85,202 | -0.04(-1.09%) |
Mar 27, 2014 | 3.594 | 3.701 | 3.449 | 3.556 | 162,594 | -0.05(-1.34%) |
Mar 26, 2014 | 3.866 | 3.904 | 3.594 | 3.604 | 169,477 | -0.25(-6.53%) |
Mar 25, 2014 | 3.972 | 4.021 | 3.856 | 3.856 | 75,479 | -0.12(-2.93%) |
Mar 24, 2014 | 4.088 | 4.117 | 3.885 | 3.972 | 127,082 | -0.13(-3.07%) |
Mar 21, 2014 | 4.069 | 4.166 | 4.040 | 4.098 | 206,301 | +0.06(+1.44%) |
Mar 20, 2014 | 3.914 | 4.050 | 3.866 | 4.040 | 119,182 | +0.10(+2.46%) |
Mar 19, 2014 | 3.924 | 3.997 | 3.837 | 3.943 | 139,078 | +0.00(+0.00%) |
Mar 18, 2014 | 3.749 | 3.982 | 3.743 | 3.943 | 98,550 | +0.18(+4.90%) |
Mar 17, 2014 | 3.846 | 3.947 | 3.759 | 3.759 | 92,561 | -0.08(-2.02%) |
Mar 14, 2014 | 3.885 | 3.914 | 3.749 | 3.837 | 109,766 | -0.05(-1.25%) |
Mar 13, 2014 | 4.069 | 4.069 | 3.875 | 3.885 | 102,314 | -0.16(-4.07%) |
Mar 12, 2014 | 4.001 | 4.078 | 3.972 | 4.050 | 108,238 | +0.04(+0.97%) |
Mar 11, 2014 | 4.287 | 4.396 | 3.992 | 4.011 | 160,195 | -0.28(-6.44%) |
Mar 10, 2014 | 4.287 | 4.382 | 4.287 | 4.287 | 92,746 | -0.03(-0.66%) |
Mar 07, 2014 | 4.421 | 4.440 | 4.287 | 4.316 | 130,373 | -0.07(-1.52%) |
Mar 06, 2014 | 4.459 | 4.459 | 4.287 | 4.382 | 112,462 | +0.03(+0.66%) |
Mar 05, 2014 | 4.668 | 4.668 | 4.287 | 4.354 | 121,522 | -0.12(-2.66%) |
Mar 04, 2014 | 4.335 | 4.525 | 3.887 | 4.473 | 160,468 | +0.19(+4.33%) |