Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.480 | 3.590 | 3.450 | 3.590 | 1,699 | +0.12(+3.46%) |
May 29, 2014 | 3.490 | 3.490 | 3.470 | 3.470 | 300 | -0.03(-0.86%) |
May 28, 2014 | 3.680 | 3.680 | 3.490 | 3.500 | 5,693 | -0.15(-4.11%) |
May 27, 2014 | 3.500 | 3.650 | 3.450 | 3.650 | 24,870 | +0.20(+5.80%) |
May 26, 2014 | 3.630 | 3.630 | 3.450 | 3.450 | 6,316 | -0.19(-5.22%) |
May 23, 2014 | 3.600 | 3.640 | 3.500 | 3.640 | 9,319 | +0.03(+0.83%) |
May 22, 2014 | 3.590 | 3.610 | 3.580 | 3.610 | 1,735 | +0.02(+0.56%) |
May 21, 2014 | 3.590 | 3.610 | 3.500 | 3.590 | 6,815 | +0.01(+0.28%) |
May 20, 2014 | 3.680 | 3.700 | 3.580 | 3.580 | 5,057 | -0.05(-1.38%) |
May 16, 2014 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
May 15, 2014 | 3.650 | 3.700 | 3.630 | 3.630 | 4,302 | +0.03(+0.83%) |
May 14, 2014 | 3.600 | 3.630 | 3.450 | 3.600 | 48,932 | +0.03(+0.84%) |
May 13, 2014 | 3.570 | 3.570 | 3.500 | 3.570 | 2,323 | -0.03(-0.83%) |
May 12, 2014 | 3.780 | 3.780 | 3.460 | 3.600 | 28,735 | -0.21(-5.51%) |
May 09, 2014 | 3.840 | 3.840 | 3.620 | 3.810 | 4,720 | -0.07(-1.80%) |
May 08, 2014 | 3.910 | 3.990 | 3.780 | 3.880 | 10,270 | +0.00(+0.00%) |
May 07, 2014 | 3.930 | 3.930 | 3.810 | 3.880 | 6,300 | -0.13(-3.24%) |
May 06, 2014 | 4.090 | 4.100 | 3.900 | 4.010 | 15,606 | -0.11(-2.67%) |
May 05, 2014 | 4.180 | 4.180 | 4.050 | 4.120 | 4,515 | -0.03(-0.72%) |
May 02, 2014 | 4.250 | 4.250 | 4.010 | 4.150 | 10,607 | -0.12(-2.81%) |
Apr 30, 2014 | 4.270 | 4.270 | 4.270 | 4.270 | 45 | +0.04(+0.95%) |
Apr 29, 2014 | 4.350 | 4.350 | 4.230 | 4.230 | 12,335 | -0.17(-3.86%) |
Apr 28, 2014 | 4.420 | 4.430 | 4.400 | 4.400 | 6,761 | +0.05(+1.15%) |
Apr 25, 2014 | 4.370 | 4.390 | 4.350 | 4.350 | 2,769 | -0.05(-1.14%) |
Apr 24, 2014 | 4.600 | 4.600 | 4.400 | 4.400 | 15,751 | -0.20(-4.35%) |
Apr 23, 2014 | 4.800 | 4.800 | 4.500 | 4.600 | 7,093 | -0.17(-3.56%) |
Apr 22, 2014 | 4.490 | 4.770 | 4.470 | 4.770 | 11,708 | +0.19(+4.15%) |
Apr 21, 2014 | 4.560 | 4.580 | 4.450 | 4.580 | 5,680 | +0.14(+3.15%) |
Apr 17, 2014 | 4.440 | 4.440 | 4.440 | 0 | +0.37(+9.09%) | |
Apr 16, 2014 | 3.950 | 4.150 | 3.950 | 4.070 | 19,481 | +0.15(+3.83%) |
Apr 15, 2014 | 3.890 | 3.960 | 3.870 | 3.920 | 13,014 | +0.05(+1.29%) |
Apr 14, 2014 | 3.830 | 3.900 | 3.830 | 3.870 | 4,910 | +0.02(+0.52%) |
Apr 11, 2014 | 3.870 | 3.870 | 3.850 | 3.850 | 3,635 | +0.03(+0.79%) |
Apr 10, 2014 | 3.860 | 3.890 | 3.800 | 3.820 | 7,042 | -0.08(-2.05%) |
Apr 09, 2014 | 3.900 | 3.970 | 3.900 | 3.900 | 17,428 | -0.07(-1.76%) |
Apr 08, 2014 | 3.950 | 4.000 | 3.900 | 3.970 | 22,810 | +0.02(+0.51%) |
Apr 07, 2014 | 4.140 | 4.140 | 3.950 | 3.950 | 8,565 | -0.15(-3.66%) |
Apr 04, 2014 | 4.100 | 4.200 | 4.100 | 4.100 | 6,846 | +0.02(+0.49%) |
Apr 03, 2014 | 4.130 | 4.130 | 3.960 | 4.080 | 9,008 | -0.06(-1.45%) |
Apr 02, 2014 | 4.080 | 4.140 | 3.970 | 4.140 | 26,590 | +0.01(+0.24%) |
Apr 01, 2014 | 4.060 | 4.180 | 3.940 | 4.130 | 26,751 | +0.04(+0.98%) |
Mar 31, 2014 | 4.130 | 4.140 | 3.960 | 4.090 | 35,873 | -0.10(-2.39%) |
Mar 28, 2014 | 4.310 | 4.440 | 4.060 | 4.190 | 42,441 | -0.16(-3.68%) |
Mar 27, 2014 | 4.570 | 4.570 | 4.250 | 4.350 | 26,846 | -0.30(-6.45%) |
Mar 26, 2014 | 4.550 | 4.740 | 4.550 | 4.650 | 38,659 | +0.03(+0.65%) |
Mar 25, 2014 | 4.630 | 4.680 | 4.590 | 4.620 | 18,092 | -0.13(-2.74%) |
Mar 24, 2014 | 4.800 | 4.880 | 4.750 | 4.750 | 32,131 | -0.12(-2.46%) |
Mar 21, 2014 | 4.780 | 4.900 | 4.750 | 4.870 | 14,954 | +0.12(+2.53%) |
Mar 20, 2014 | 4.620 | 4.750 | 4.550 | 4.750 | 45,289 | +0.05(+1.06%) |
Mar 19, 2014 | 4.720 | 4.800 | 4.620 | 4.700 | 16,371 | -0.09(-1.88%) |
Mar 18, 2014 | 4.690 | 4.850 | 4.670 | 4.790 | 31,813 | +0.16(+3.46%) |
Mar 17, 2014 | 5.190 | 5.190 | 4.420 | 4.630 | 84,451 | -0.46(-9.04%) |
Mar 14, 2014 | 5.230 | 5.230 | 5.070 | 5.090 | 23,127 | -0.21(-3.96%) |
Mar 13, 2014 | 5.490 | 5.500 | 5.040 | 5.300 | 68,440 | -0.20(-3.64%) |
Mar 12, 2014 | 5.500 | 5.570 | 5.110 | 5.500 | 102,176 | +0.14(+2.61%) |
Mar 11, 2014 | 4.480 | 5.440 | 4.480 | 5.360 | 216,181 | +0.98(+22.37%) |
Mar 10, 2014 | 4.500 | 4.520 | 3.950 | 4.380 | 110,492 | -0.02(-0.45%) |
Mar 07, 2014 | 3.700 | 4.680 | 3.700 | 4.400 | 234,896 | +0.85(+23.94%) |
Mar 06, 2014 | 3.280 | 3.700 | 3.150 | 3.550 | 154,622 | +0.30(+9.23%) |
Mar 05, 2014 | 3.280 | 3.280 | 3.170 | 3.250 | 18,380 | +0.05(+1.56%) |
Mar 04, 2014 | 3.190 | 3.340 | 3.190 | 3.200 | 48,700 | +0.02(+0.63%) |