Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.880 | 3.960 | 3.790 | 3.860 | 934,008 | -0.08(-2.03%) |
May 29, 2014 | 3.960 | 4.050 | 3.910 | 3.940 | 413,774 | -0.11(-2.72%) |
May 28, 2014 | 4.130 | 4.180 | 4.020 | 4.050 | 527,430 | -0.10(-2.41%) |
May 27, 2014 | 4.200 | 4.210 | 4.130 | 4.150 | 364,720 | -0.07(-1.66%) |
May 26, 2014 | 4.150 | 4.230 | 4.150 | 4.220 | 62,976 | +0.02(+0.48%) |
May 23, 2014 | 4.220 | 4.220 | 4.150 | 4.200 | 604,838 | -0.00(-0.12%) |
May 22, 2014 | 4.190 | 4.220 | 4.160 | 4.205 | 547,081 | +0.05(+1.33%) |
May 21, 2014 | 4.190 | 4.220 | 4.130 | 4.150 | 301,161 | -0.05(-1.19%) |
May 20, 2014 | 4.140 | 4.220 | 4.140 | 4.200 | 624,436 | +0.05(+1.20%) |
May 16, 2014 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
May 15, 2014 | 4.140 | 4.200 | 4.060 | 4.200 | 416,676 | +0.01(+0.24%) |
May 14, 2014 | 4.190 | 4.230 | 4.120 | 4.190 | 332,831 | +0.00(+0.00%) |
May 13, 2014 | 4.290 | 4.290 | 4.170 | 4.190 | 351,280 | -0.08(-1.87%) |
May 12, 2014 | 4.300 | 4.340 | 4.230 | 4.270 | 1,104,590 | +0.01(+0.23%) |
May 09, 2014 | 4.190 | 4.280 | 4.190 | 4.260 | 439,020 | +0.06(+1.43%) |
May 08, 2014 | 4.090 | 4.260 | 4.090 | 4.200 | 534,543 | +0.06(+1.45%) |
May 07, 2014 | 4.270 | 4.270 | 4.085 | 4.140 | 733,967 | -0.09(-2.13%) |
May 06, 2014 | 4.250 | 4.300 | 4.200 | 4.230 | 2,616,682 | +0.00(+0.00%) |
May 05, 2014 | 4.290 | 4.315 | 4.190 | 4.230 | 392,133 | -0.07(-1.63%) |
May 02, 2014 | 4.390 | 4.390 | 4.270 | 4.300 | 580,805 | -0.05(-1.15%) |
May 01, 2014 | 4.240 | 4.400 | 4.240 | 4.350 | 835,184 | +0.09(+2.11%) |
Apr 30, 2014 | 4.170 | 4.360 | 4.170 | 4.260 | 922,777 | +0.06(+1.43%) |
Apr 29, 2014 | 4.190 | 4.220 | 4.110 | 4.200 | 492,900 | +0.02(+0.48%) |
Apr 28, 2014 | 4.200 | 4.200 | 4.120 | 4.180 | 545,214 | -0.02(-0.48%) |
Apr 25, 2014 | 4.190 | 4.220 | 4.140 | 4.200 | 579,831 | +0.01(+0.24%) |
Apr 24, 2014 | 4.210 | 4.230 | 4.090 | 4.190 | 698,371 | -0.01(-0.24%) |
Apr 23, 2014 | 4.200 | 4.225 | 4.140 | 4.200 | 324,941 | -0.01(-0.24%) |
Apr 22, 2014 | 4.160 | 4.240 | 4.150 | 4.210 | 360,329 | +0.03(+0.72%) |
Apr 21, 2014 | 4.250 | 4.300 | 4.140 | 4.180 | 581,253 | -0.04(-0.95%) |
Apr 17, 2014 | 4.220 | 4.220 | 4.220 | 0 | +0.19(+4.71%) | |
Apr 16, 2014 | 3.860 | 4.100 | 3.860 | 4.030 | 1,082,549 | +0.20(+5.22%) |
Apr 15, 2014 | 3.790 | 3.850 | 3.740 | 3.830 | 1,300,816 | -0.08(-2.05%) |
Apr 14, 2014 | 3.870 | 3.950 | 3.820 | 3.910 | 819,207 | +0.08(+2.09%) |
Apr 11, 2014 | 3.870 | 3.880 | 3.770 | 3.830 | 724,951 | -0.04(-1.03%) |
Apr 10, 2014 | 3.910 | 3.940 | 3.820 | 3.870 | 796,001 | -0.04(-1.02%) |
Apr 09, 2014 | 3.740 | 3.920 | 3.710 | 3.910 | 1,410,509 | +0.20(+5.39%) |
Apr 08, 2014 | 3.700 | 3.775 | 3.680 | 3.710 | 952,055 | +0.03(+0.82%) |
Apr 07, 2014 | 3.700 | 3.790 | 3.650 | 3.680 | 721,940 | -0.05(-1.34%) |
Apr 04, 2014 | 3.800 | 3.800 | 3.690 | 3.730 | 603,850 | -0.01(-0.27%) |
Apr 03, 2014 | 3.810 | 3.810 | 3.690 | 3.740 | 905,371 | -0.08(-2.09%) |
Apr 02, 2014 | 3.680 | 3.830 | 3.670 | 3.820 | 1,071,620 | +0.15(+4.09%) |
Apr 01, 2014 | 3.700 | 3.700 | 3.630 | 3.670 | 602,783 | -0.03(-0.81%) |
Mar 31, 2014 | 3.830 | 3.830 | 3.660 | 3.700 | 1,229,656 | -0.10(-2.63%) |
Mar 28, 2014 | 3.780 | 3.820 | 3.730 | 3.800 | 848,928 | +0.04(+1.06%) |
Mar 27, 2014 | 3.780 | 3.865 | 3.670 | 3.760 | 1,383,675 | +0.00(+0.00%) |
Mar 26, 2014 | 3.890 | 3.890 | 3.570 | 3.760 | 1,832,535 | -0.06(-1.57%) |
Mar 25, 2014 | 3.710 | 3.860 | 3.710 | 3.820 | 1,734,493 | +0.13(+3.52%) |
Mar 24, 2014 | 3.840 | 3.840 | 3.570 | 3.690 | 1,361,596 | -0.09(-2.38%) |
Mar 21, 2014 | 3.860 | 3.880 | 3.765 | 3.780 | 1,094,072 | +0.00(+0.00%) |
Mar 20, 2014 | 3.700 | 3.840 | 3.700 | 3.780 | 1,012,828 | +0.05(+1.34%) |
Mar 19, 2014 | 3.740 | 3.840 | 3.710 | 3.730 | 1,284,255 | -0.07(-1.84%) |
Mar 18, 2014 | 3.770 | 3.810 | 3.660 | 3.800 | 1,295,202 | -0.01(-0.26%) |
Mar 17, 2014 | 3.800 | 3.860 | 3.780 | 3.810 | 653,639 | +0.03(+0.79%) |
Mar 14, 2014 | 3.870 | 3.870 | 3.680 | 3.780 | 1,427,108 | -0.03(-0.79%) |
Mar 13, 2014 | 3.880 | 3.970 | 3.770 | 3.810 | 1,385,455 | -0.04(-1.04%) |
Mar 12, 2014 | 3.940 | 4.020 | 3.760 | 3.850 | 2,018,769 | -0.14(-3.51%) |
Mar 11, 2014 | 4.410 | 4.430 | 3.950 | 3.990 | 2,058,932 | -0.39(-8.90%) |
Mar 10, 2014 | 4.550 | 4.590 | 4.220 | 4.380 | 2,385,244 | -0.14(-3.10%) |
Mar 07, 2014 | 4.820 | 4.820 | 4.380 | 4.520 | 4,366,417 | -0.02(-0.44%) |
Mar 06, 2014 | 4.380 | 4.580 | 4.370 | 4.540 | 1,759,828 | +0.18(+4.13%) |
Mar 05, 2014 | 4.350 | 4.410 | 4.240 | 4.360 | 1,629,411 | +0.10(+2.35%) |
Mar 04, 2014 | 4.080 | 4.260 | 4.080 | 4.260 | 958,282 | +0.22(+5.45%) |