Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.210 | 4.220 | 4.170 | 4.200 | 88,708 | +0.11(+2.69%) |
May 29, 2014 | 4.100 | 4.140 | 4.090 | 4.090 | 36,750 | -0.02(-0.49%) |
May 28, 2014 | 4.110 | 4.170 | 4.110 | 4.110 | 55,285 | -0.02(-0.48%) |
May 27, 2014 | 4.150 | 4.190 | 4.110 | 4.130 | 50,901 | -0.08(-1.90%) |
May 23, 2014 | 4.190 | 4.210 | 4.210 | 4.210 | 99,400 | +0.14(+3.44%) |
May 22, 2014 | 4.105 | 4.140 | 4.060 | 4.070 | 53,909 | -0.05(-1.21%) |
May 21, 2014 | 4.160 | 4.160 | 4.110 | 4.120 | 37,787 | +0.01(+0.24%) |
May 20, 2014 | 4.150 | 4.150 | 4.110 | 4.110 | 23,697 | -0.03(-0.72%) |
May 19, 2014 | 4.100 | 4.140 | 4.080 | 4.140 | 89,426 | +0.04(+0.98%) |
May 16, 2014 | 4.080 | 4.100 | 4.080 | 4.100 | 72,450 | +0.01(+0.24%) |
May 15, 2014 | 4.080 | 4.100 | 4.040 | 4.090 | 53,914 | +0.12(+3.02%) |
May 14, 2014 | 4.000 | 4.010 | 3.970 | 3.970 | 89,402 | -0.02(-0.50%) |
May 13, 2014 | 4.000 | 4.030 | 3.960 | 3.990 | 30,027 | -0.03(-0.75%) |
May 12, 2014 | 3.980 | 4.020 | 3.960 | 4.020 | 73,943 | +0.05(+1.26%) |
May 09, 2014 | 4.010 | 4.020 | 3.960 | 3.970 | 87,911 | -0.09(-2.22%) |
May 08, 2014 | 4.100 | 4.110 | 4.060 | 4.060 | 44,610 | -0.04(-0.98%) |
May 07, 2014 | 4.110 | 4.120 | 4.060 | 4.100 | 67,306 | -0.02(-0.49%) |
May 06, 2014 | 4.110 | 4.160 | 4.110 | 4.120 | 38,808 | -0.01(-0.24%) |
May 05, 2014 | 4.150 | 4.150 | 4.090 | 4.130 | 73,738 | -0.01(-0.24%) |
May 02, 2014 | 4.120 | 4.150 | 4.119 | 4.140 | 83,520 | +0.00(+0.00%) |
May 01, 2014 | 4.100 | 4.160 | 4.090 | 4.140 | 76,327 | -0.01(-0.24%) |
Apr 30, 2014 | 4.090 | 4.150 | 4.050 | 4.150 | 117,213 | +0.04(+0.97%) |
Apr 29, 2014 | 4.090 | 4.130 | 4.090 | 4.110 | 101,832 | -0.01(-0.24%) |
Apr 28, 2014 | 4.150 | 4.180 | 4.050 | 4.120 | 169,802 | -0.03(-0.72%) |
Apr 25, 2014 | 4.120 | 4.160 | 4.110 | 4.150 | 314,291 | -0.12(-2.81%) |
Apr 24, 2014 | 4.220 | 4.310 | 4.210 | 4.270 | 336,294 | +0.29(+7.29%) |
Apr 23, 2014 | 3.920 | 3.980 | 3.920 | 3.980 | 318,681 | +0.06(+1.53%) |
Apr 22, 2014 | 3.920 | 3.940 | 3.900 | 3.920 | 73,704 | -0.05(-1.26%) |
Apr 21, 2014 | 3.970 | 3.970 | 3.930 | 3.970 | 164,775 | +0.00(+0.00%) |
Apr 17, 2014 | 3.890 | 3.970 | 3.970 | 3.970 | 103,400 | +0.08(+2.06%) |
Apr 16, 2014 | 3.880 | 3.930 | 3.850 | 3.890 | 161,015 | +0.04(+1.04%) |
Apr 15, 2014 | 3.870 | 3.890 | 3.830 | 3.850 | 71,380 | +0.00(+0.00%) |
Apr 14, 2014 | 3.840 | 3.880 | 3.810 | 3.850 | 104,409 | +0.03(+0.79%) |
Apr 11, 2014 | 3.840 | 3.850 | 3.810 | 3.820 | 170,250 | -0.02(-0.52%) |
Apr 10, 2014 | 3.880 | 3.900 | 3.840 | 3.840 | 102,984 | -0.02(-0.52%) |
Apr 09, 2014 | 3.790 | 3.870 | 3.790 | 3.860 | 46,153 | +0.05(+1.31%) |
Apr 08, 2014 | 3.780 | 3.830 | 3.780 | 3.810 | 72,099 | +0.05(+1.33%) |
Apr 07, 2014 | 3.780 | 3.850 | 3.750 | 3.760 | 237,315 | -0.18(-4.57%) |
Apr 04, 2014 | 4.000 | 4.030 | 3.940 | 3.940 | 230,074 | -0.06(-1.50%) |
Apr 03, 2014 | 3.990 | 4.030 | 3.980 | 4.000 | 64,482 | -0.02(-0.50%) |
Apr 02, 2014 | 4.030 | 4.030 | 3.960 | 4.020 | 96,648 | +0.09(+2.29%) |
Apr 01, 2014 | 3.880 | 3.940 | 3.870 | 3.930 | 119,291 | +0.15(+3.97%) |
Mar 31, 2014 | 3.790 | 3.810 | 3.760 | 3.780 | 112,802 | -0.02(-0.53%) |
Mar 28, 2014 | 3.790 | 3.858 | 3.790 | 3.800 | 56,879 | +0.03(+0.80%) |
Mar 27, 2014 | 3.790 | 3.810 | 3.740 | 3.770 | 272,654 | -0.11(-2.84%) |
Mar 26, 2014 | 3.940 | 3.940 | 3.880 | 3.880 | 68,941 | +0.00(+0.00%) |
Mar 25, 2014 | 3.880 | 3.900 | 3.852 | 3.880 | 59,682 | -0.01(-0.26%) |
Mar 24, 2014 | 3.950 | 3.970 | 3.880 | 3.890 | 187,934 | -0.06(-1.52%) |
Mar 21, 2014 | 4.060 | 4.060 | 3.950 | 3.950 | 200,693 | -0.01(-0.25%) |
Mar 20, 2014 | 3.990 | 4.010 | 3.950 | 3.960 | 263,397 | -0.05(-1.25%) |
Mar 19, 2014 | 4.000 | 4.040 | 3.970 | 4.010 | 324,174 | +0.01(+0.25%) |
Mar 18, 2014 | 3.950 | 4.050 | 3.940 | 4.000 | 158,810 | +0.14(+3.63%) |
Mar 17, 2014 | 3.900 | 3.900 | 3.850 | 3.860 | 174,816 | -0.03(-0.77%) |
Mar 14, 2014 | 3.940 | 3.940 | 3.880 | 3.890 | 114,993 | -0.07(-1.77%) |
Mar 13, 2014 | 4.110 | 4.140 | 3.920 | 3.960 | 267,806 | +0.02(+0.51%) |
Mar 12, 2014 | 3.970 | 3.990 | 3.930 | 3.940 | 328,982 | -0.13(-3.19%) |
Mar 11, 2014 | 4.150 | 4.190 | 4.050 | 4.070 | 261,676 | -0.14(-3.33%) |
Mar 10, 2014 | 4.160 | 4.210 | 4.100 | 4.210 | 471,233 | +0.06(+1.45%) |
Mar 07, 2014 | 4.170 | 4.210 | 4.150 | 4.150 | 235,915 | +0.02(+0.48%) |
Mar 06, 2014 | 4.150 | 4.160 | 4.120 | 4.130 | 239,902 | -0.11(-2.59%) |
Mar 05, 2014 | 4.260 | 4.270 | 4.170 | 4.240 | 125,179 | -0.05(-1.17%) |
Mar 04, 2014 | 4.350 | 4.360 | 4.280 | 4.290 | 110,764 | -0.08(-1.83%) |