Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.890 | 3.905 | 3.870 | 3.890 | 16,970 | -0.01(-0.26%) |
May 29, 2014 | 3.900 | 3.920 | 3.890 | 3.900 | 52,321 | +0.01(+0.26%) |
May 28, 2014 | 3.880 | 3.900 | 3.860 | 3.890 | 39,548 | +0.05(+1.30%) |
May 27, 2014 | 3.860 | 3.870 | 3.840 | 3.840 | 39,779 | -0.03(-0.78%) |
May 23, 2014 | 3.870 | 3.870 | 3.870 | 0 | -0.05(-1.28%) | |
May 22, 2014 | 3.890 | 3.930 | 3.870 | 3.920 | 39,449 | +0.11(+2.89%) |
May 21, 2014 | 3.820 | 3.844 | 3.790 | 3.810 | 30,606 | -0.03(-0.78%) |
May 20, 2014 | 3.860 | 3.890 | 3.840 | 3.840 | 39,256 | -0.05(-1.29%) |
May 19, 2014 | 3.900 | 3.915 | 3.890 | 3.890 | 56,040 | +0.10(+2.62%) |
May 16, 2014 | 3.780 | 3.810 | 3.770 | 3.791 | 48,542 | -0.10(-2.56%) |
May 15, 2014 | 3.889 | 3.890 | 3.840 | 3.890 | 49,678 | -0.09(-2.26%) |
May 14, 2014 | 3.960 | 3.990 | 3.960 | 3.980 | 104,684 | +0.08(+2.05%) |
May 13, 2014 | 3.921 | 3.930 | 3.880 | 3.900 | 58,615 | -0.03(-0.76%) |
May 12, 2014 | 3.940 | 3.940 | 3.920 | 3.930 | 74,891 | +0.06(+1.55%) |
May 09, 2014 | 3.930 | 3.945 | 3.840 | 3.870 | 74,082 | +0.01(+0.26%) |
May 08, 2014 | 3.950 | 3.960 | 3.850 | 3.860 | 1,991,778 | -0.12(-3.02%) |
May 07, 2014 | 3.950 | 3.980 | 3.910 | 3.980 | 95,801 | +0.04(+1.02%) |
May 06, 2014 | 3.980 | 3.980 | 3.930 | 3.940 | 61,799 | -0.06(-1.50%) |
May 05, 2014 | 4.050 | 4.050 | 3.980 | 4.000 | 137,483 | -0.05(-1.23%) |
May 02, 2014 | 4.071 | 4.090 | 4.050 | 4.050 | 317,248 | +0.01(+0.25%) |
May 01, 2014 | 4.080 | 4.080 | 4.000 | 4.040 | 294,522 | -0.03(-0.75%) |
Apr 30, 2014 | 4.050 | 4.080 | 4.020 | 4.071 | 1,406,904 | +0.14(+3.58%) |
Apr 29, 2014 | 3.886 | 3.940 | 3.810 | 3.930 | 3,175,171 | +0.04(+1.03%) |
Apr 28, 2014 | 3.925 | 4.140 | 3.790 | 3.890 | 835,527 | +0.02(+0.52%) |
Apr 25, 2014 | 3.645 | 3.930 | 3.645 | 3.870 | 644,152 | +0.22(+6.09%) |
Apr 24, 2014 | 3.625 | 3.750 | 3.620 | 3.648 | 4,603,644 | +0.33(+9.88%) |
Apr 23, 2014 | 3.240 | 3.320 | 3.220 | 3.320 | 2,232,494 | +0.16(+5.06%) |
Apr 22, 2014 | 3.160 | 3.180 | 3.150 | 3.160 | 454,486 | +0.10(+3.27%) |
Apr 21, 2014 | 3.075 | 3.080 | 3.060 | 3.060 | 53,728 | -0.03(-0.97%) |
Apr 17, 2014 | 3.090 | 3.090 | 3.090 | 0 | +0.06(+1.85%) | |
Apr 16, 2014 | 3.010 | 3.050 | 3.000 | 3.034 | 51,028 | +0.05(+1.81%) |
Apr 15, 2014 | 2.981 | 2.990 | 2.940 | 2.980 | 97,320 | +0.01(+0.34%) |
Apr 14, 2014 | 2.960 | 2.990 | 2.950 | 2.970 | 139,004 | +0.02(+0.68%) |
Apr 11, 2014 | 2.970 | 2.973 | 2.950 | 2.950 | 0 | -0.02(-0.67%) |
Apr 10, 2014 | 3.015 | 3.015 | 2.970 | 2.970 | 43,599 | -0.04(-1.33%) |
Apr 09, 2014 | 3.000 | 3.010 | 2.970 | 3.010 | 41,969 | +0.03(+1.01%) |
Apr 08, 2014 | 2.951 | 3.010 | 2.950 | 2.980 | 159,180 | +0.03(+1.02%) |
Apr 07, 2014 | 2.970 | 2.990 | 2.930 | 2.950 | 65,554 | +0.05(+1.72%) |
Apr 04, 2014 | 2.950 | 2.970 | 2.900 | 2.900 | 0 | -0.02(-0.68%) |
Apr 03, 2014 | 2.945 | 2.945 | 2.910 | 2.920 | 59,396 | -0.04(-1.35%) |
Apr 02, 2014 | 2.959 | 2.980 | 2.950 | 2.960 | 382,217 | +0.06(+2.00%) |
Apr 01, 2014 | 2.940 | 2.950 | 2.900 | 2.902 | 135,831 | +0.23(+8.69%) |
Mar 31, 2014 | 2.700 | 2.705 | 2.670 | 2.670 | 62,054 | +0.06(+2.50%) |
Mar 28, 2014 | 2.600 | 2.620 | 2.565 | 2.605 | 0 | +0.02(+0.58%) |
Mar 27, 2014 | 2.575 | 2.610 | 2.570 | 2.590 | 70,011 | -0.13(-4.78%) |
Mar 26, 2014 | 2.770 | 2.770 | 2.720 | 2.720 | 68,006 | -0.05(-1.81%) |
Mar 25, 2014 | 2.770 | 2.770 | 2.722 | 2.770 | 344,348 | +0.01(+0.36%) |
Mar 24, 2014 | 2.790 | 2.790 | 2.720 | 2.760 | 492,194 | +0.06(+2.22%) |
Mar 21, 2014 | 2.685 | 2.740 | 2.680 | 2.700 | 0 | +0.06(+2.08%) |
Mar 20, 2014 | 2.645 | 2.660 | 2.630 | 2.645 | 121,029 | -0.00(-0.19%) |
Mar 19, 2014 | 2.680 | 2.680 | 2.610 | 2.650 | 121,156 | -0.01(-0.38%) |
Mar 18, 2014 | 2.650 | 2.680 | 2.620 | 2.660 | 120,329 | +0.07(+2.70%) |
Mar 17, 2014 | 2.600 | 2.605 | 2.580 | 2.590 | 90,136 | +0.02(+0.91%) |
Mar 14, 2014 | 2.570 | 2.590 | 2.550 | 2.567 | 0 | -0.01(-0.52%) |
Mar 13, 2014 | 2.660 | 2.660 | 2.570 | 2.580 | 84,984 | -0.09(-3.37%) |
Mar 12, 2014 | 2.680 | 2.710 | 2.650 | 2.670 | 435,987 | +0.05(+1.91%) |
Mar 11, 2014 | 2.620 | 2.640 | 2.620 | 2.620 | 190,367 | -0.03(-1.13%) |
Mar 10, 2014 | 2.660 | 2.670 | 2.620 | 2.650 | 62,984 | +0.00(+0.00%) |
Mar 07, 2014 | 2.690 | 2.690 | 2.620 | 2.650 | 0 | +0.03(+1.15%) |
Mar 06, 2014 | 2.640 | 2.640 | 2.580 | 2.620 | 1,375,264 | +0.08(+3.15%) |
Mar 05, 2014 | 2.570 | 2.570 | 2.540 | 2.540 | 69,150 | -0.02(-0.78%) |
Mar 04, 2014 | 2.570 | 2.580 | 2.540 | 2.560 | 525,952 | +0.02(+0.79%) |