Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.500 | 3.520 | 3.260 | 3.330 | 1,704,290 | -0.14(-4.03%) |
May 29, 2014 | 3.520 | 3.560 | 3.470 | 3.470 | 629,422 | -0.03(-0.86%) |
May 28, 2014 | 3.490 | 3.530 | 3.425 | 3.500 | 776,291 | +0.02(+0.57%) |
May 27, 2014 | 3.400 | 3.490 | 3.360 | 3.480 | 1,087,205 | +0.14(+4.19%) |
May 23, 2014 | 3.300 | 3.340 | 3.340 | 3.340 | 634,200 | +0.06(+1.83%) |
May 22, 2014 | 3.160 | 3.290 | 3.150 | 3.280 | 422,476 | +0.15(+4.79%) |
May 21, 2014 | 3.240 | 3.270 | 3.100 | 3.130 | 700,534 | -0.10(-3.10%) |
May 20, 2014 | 3.310 | 3.340 | 3.200 | 3.230 | 956,262 | -0.11(-3.29%) |
May 19, 2014 | 3.210 | 3.380 | 3.200 | 3.340 | 1,484,282 | +0.11(+3.41%) |
May 16, 2014 | 3.260 | 3.300 | 3.180 | 3.230 | 660,222 | -0.04(-1.22%) |
May 15, 2014 | 3.230 | 3.300 | 3.200 | 3.270 | 675,727 | +0.01(+0.31%) |
May 14, 2014 | 3.250 | 3.340 | 3.161 | 3.260 | 608,689 | -0.02(-0.61%) |
May 13, 2014 | 3.300 | 3.340 | 3.190 | 3.280 | 1,057,304 | -0.05(-1.50%) |
May 12, 2014 | 3.220 | 3.350 | 3.220 | 3.330 | 905,530 | +0.12(+3.74%) |
May 09, 2014 | 3.050 | 3.220 | 3.040 | 3.210 | 744,336 | +0.15(+4.90%) |
May 08, 2014 | 3.140 | 3.240 | 3.040 | 3.060 | 1,333,018 | -0.08(-2.55%) |
May 07, 2014 | 3.280 | 3.280 | 3.140 | 3.140 | 1,086,145 | -0.10(-3.09%) |
May 06, 2014 | 3.360 | 3.370 | 3.240 | 3.240 | 1,202,786 | -0.11(-3.28%) |
May 05, 2014 | 3.250 | 3.350 | 3.250 | 3.350 | 1,202,720 | +0.12(+3.72%) |
May 02, 2014 | 3.350 | 3.350 | 3.190 | 3.230 | 6,393,618 | -0.91(-21.98%) |
May 01, 2014 | 4.210 | 4.240 | 4.010 | 4.140 | 631,893 | -0.07(-1.66%) |
Apr 30, 2014 | 4.050 | 4.240 | 3.940 | 4.210 | 520,376 | +0.14(+3.44%) |
Apr 29, 2014 | 4.000 | 4.190 | 3.920 | 4.070 | 489,483 | +0.11(+2.78%) |
Apr 28, 2014 | 3.990 | 4.022 | 3.760 | 3.960 | 567,496 | +0.00(+0.00%) |
Apr 25, 2014 | 4.110 | 4.230 | 3.900 | 3.960 | 579,451 | -0.19(-4.58%) |
Apr 24, 2014 | 4.200 | 4.240 | 3.920 | 4.150 | 513,845 | +0.00(+0.00%) |
Apr 23, 2014 | 4.570 | 4.570 | 4.130 | 4.150 | 752,684 | -0.42(-9.19%) |
Apr 22, 2014 | 4.160 | 4.590 | 4.150 | 4.570 | 986,862 | +0.43(+10.39%) |
Apr 21, 2014 | 3.960 | 4.150 | 3.950 | 4.140 | 486,723 | +0.18(+4.55%) |
Apr 17, 2014 | 3.970 | 3.960 | 3.960 | 3.960 | 387,400 | -0.03(-0.75%) |
Apr 16, 2014 | 3.880 | 4.040 | 3.840 | 3.990 | 472,173 | +0.16(+4.18%) |
Apr 15, 2014 | 3.940 | 3.940 | 3.540 | 3.830 | 876,904 | +0.03(+0.79%) |
Apr 14, 2014 | 3.880 | 3.960 | 3.660 | 3.800 | 996,344 | +0.00(+0.00%) |
Apr 11, 2014 | 3.920 | 4.020 | 3.750 | 3.800 | 754,264 | -0.19(-4.76%) |
Apr 10, 2014 | 4.380 | 4.440 | 3.920 | 3.990 | 861,147 | -0.37(-8.49%) |
Apr 09, 2014 | 4.070 | 4.370 | 4.040 | 4.360 | 612,183 | +0.30(+7.39%) |
Apr 08, 2014 | 4.000 | 4.160 | 3.920 | 4.060 | 636,336 | +0.11(+2.78%) |
Apr 07, 2014 | 3.890 | 4.220 | 3.750 | 3.950 | 1,257,784 | +0.07(+1.80%) |
Apr 04, 2014 | 4.200 | 4.200 | 3.800 | 3.880 | 1,216,165 | -0.25(-6.05%) |
Apr 03, 2014 | 4.380 | 4.390 | 4.050 | 4.130 | 1,069,265 | -0.26(-5.92%) |
Apr 02, 2014 | 4.450 | 4.480 | 4.260 | 4.390 | 790,380 | -0.03(-0.68%) |
Apr 01, 2014 | 4.240 | 4.430 | 4.230 | 4.420 | 599,987 | +0.21(+4.99%) |
Mar 31, 2014 | 4.310 | 4.430 | 4.180 | 4.210 | 735,098 | -0.08(-1.86%) |
Mar 28, 2014 | 4.370 | 4.510 | 4.270 | 4.290 | 669,907 | -0.11(-2.50%) |
Mar 27, 2014 | 4.490 | 4.540 | 4.320 | 4.400 | 525,878 | -0.10(-2.22%) |
Mar 26, 2014 | 4.670 | 4.670 | 4.450 | 4.500 | 843,437 | -0.09(-1.96%) |
Mar 25, 2014 | 4.550 | 4.690 | 4.430 | 4.590 | 487,025 | +0.09(+2.00%) |
Mar 24, 2014 | 4.620 | 4.620 | 4.310 | 4.500 | 1,054,117 | -0.09(-1.96%) |
Mar 21, 2014 | 4.700 | 4.700 | 4.440 | 4.590 | 976,501 | -0.07(-1.50%) |
Mar 20, 2014 | 4.890 | 4.930 | 4.580 | 4.660 | 417,687 | -0.06(-1.27%) |
Mar 19, 2014 | 4.800 | 4.910 | 4.655 | 4.720 | 494,239 | -0.08(-1.67%) |
Mar 18, 2014 | 4.600 | 4.850 | 4.600 | 4.800 | 538,064 | +0.21(+4.58%) |
Mar 17, 2014 | 4.620 | 4.680 | 4.520 | 4.590 | 602,249 | +0.03(+0.66%) |
Mar 14, 2014 | 4.680 | 4.710 | 4.500 | 4.560 | 557,975 | -0.16(-3.39%) |
Mar 13, 2014 | 4.860 | 4.900 | 4.560 | 4.720 | 833,898 | -0.10(-2.07%) |
Mar 12, 2014 | 4.720 | 4.910 | 4.670 | 4.820 | 572,765 | +0.06(+1.26%) |
Mar 11, 2014 | 4.970 | 5.020 | 4.730 | 4.760 | 1,184,084 | -0.11(-2.26%) |
Mar 10, 2014 | 4.630 | 4.900 | 4.510 | 4.870 | 868,751 | +0.24(+5.18%) |
Mar 07, 2014 | 4.790 | 4.800 | 4.500 | 4.630 | 863,304 | -0.14(-2.94%) |
Mar 06, 2014 | 4.980 | 5.000 | 4.725 | 4.770 | 755,470 | -0.17(-3.44%) |
Mar 05, 2014 | 4.930 | 5.020 | 4.840 | 4.940 | 925,288 | +0.01(+0.10%) |
Mar 04, 2014 | 4.663 | 5.050 | 4.610 | 4.935 | 1,299,744 | +0.36(+7.99%) |