Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.914 | 3.934 | 3.894 | 3.930 | 389,852 | +0.05(+1.22%) |
May 29, 2014 | 3.890 | 3.941 | 3.874 | 3.882 | 390,690 | +0.01(+0.31%) |
May 28, 2014 | 3.870 | 3.882 | 3.839 | 3.870 | 242,518 | -0.02(-0.41%) |
May 27, 2014 | 3.890 | 3.890 | 3.847 | 3.886 | 360,315 | +0.02(+0.51%) |
May 23, 2014 | 3.843 | 3.866 | 3.866 | 3.866 | 240,810 | +0.01(+0.31%) |
May 22, 2014 | 3.835 | 3.862 | 3.815 | 3.854 | 138,000 | +0.02(+0.52%) |
May 21, 2014 | 3.839 | 3.902 | 3.819 | 3.835 | 225,079 | -0.02(-0.61%) |
May 20, 2014 | 3.835 | 3.874 | 3.819 | 3.858 | 314,703 | +0.00(+0.10%) |
May 19, 2014 | 3.795 | 3.854 | 3.783 | 3.854 | 315,353 | +0.04(+1.04%) |
May 16, 2014 | 3.807 | 3.815 | 3.760 | 3.815 | 202,544 | +0.03(+0.84%) |
May 15, 2014 | 3.772 | 3.803 | 3.744 | 3.783 | 212,915 | +0.01(+0.31%) |
May 14, 2014 | 3.795 | 3.815 | 3.752 | 3.772 | 307,123 | -0.02(-0.41%) |
May 13, 2014 | 3.830 | 3.837 | 3.787 | 3.787 | 222,651 | -0.04(-1.03%) |
May 12, 2014 | 3.795 | 3.866 | 3.783 | 3.826 | 404,172 | +0.06(+1.67%) |
May 09, 2014 | 3.697 | 3.764 | 3.697 | 3.764 | 190,658 | +0.06(+1.70%) |
May 08, 2014 | 3.756 | 3.785 | 3.697 | 3.701 | 274,136 | -0.05(-1.26%) |
May 07, 2014 | 3.748 | 3.771 | 3.693 | 3.748 | 383,694 | +0.02(+0.53%) |
May 06, 2014 | 3.772 | 3.811 | 3.728 | 3.728 | 338,403 | -0.05(-1.25%) |
May 05, 2014 | 3.728 | 3.807 | 3.721 | 3.775 | 444,890 | +0.02(+0.52%) |
May 02, 2014 | 3.721 | 3.775 | 3.701 | 3.756 | 298,921 | +0.05(+1.27%) |
May 01, 2014 | 3.830 | 3.830 | 3.697 | 3.709 | 749,988 | -0.09(-2.28%) |
Apr 30, 2014 | 3.787 | 3.830 | 3.748 | 3.795 | 390,273 | -0.00(-0.10%) |
Apr 29, 2014 | 3.830 | 3.850 | 3.768 | 3.799 | 391,022 | +0.00(+0.00%) |
Apr 28, 2014 | 3.858 | 3.901 | 3.787 | 3.799 | 375,591 | -0.06(-1.53%) |
Apr 25, 2014 | 3.858 | 3.878 | 3.850 | 3.858 | 298,636 | -0.01(-0.20%) |
Apr 24, 2014 | 3.897 | 3.897 | 3.846 | 3.866 | 188,869 | +0.00(+0.00%) |
Apr 23, 2014 | 3.866 | 3.929 | 3.862 | 3.866 | 308,614 | -0.02(-0.40%) |
Apr 22, 2014 | 3.866 | 3.905 | 3.838 | 3.881 | 433,113 | +0.03(+0.82%) |
Apr 21, 2014 | 3.866 | 3.881 | 3.830 | 3.850 | 220,618 | -0.00(-0.10%) |
Apr 17, 2014 | 3.850 | 3.854 | 3.854 | 3.854 | 203,332 | +0.01(+0.20%) |
Apr 16, 2014 | 3.768 | 3.846 | 3.756 | 3.846 | 272,585 | +0.08(+2.19%) |
Apr 15, 2014 | 3.764 | 3.791 | 3.713 | 3.764 | 286,181 | +0.02(+0.52%) |
Apr 14, 2014 | 3.748 | 3.778 | 3.721 | 3.744 | 261,788 | +0.02(+0.52%) |
Apr 11, 2014 | 3.729 | 3.760 | 3.721 | 3.725 | 358,449 | -0.03(-0.73%) |
Apr 10, 2014 | 3.838 | 3.838 | 3.740 | 3.752 | 548,185 | -0.08(-2.03%) |
Apr 09, 2014 | 3.799 | 3.838 | 3.791 | 3.830 | 363,557 | +0.03(+0.82%) |
Apr 08, 2014 | 3.799 | 3.842 | 3.772 | 3.799 | 363,942 | +0.00(+0.10%) |
Apr 07, 2014 | 3.822 | 3.846 | 3.783 | 3.795 | 432,674 | -0.03(-0.81%) |
Apr 04, 2014 | 3.900 | 3.900 | 3.826 | 3.826 | 371,062 | -0.04(-1.01%) |
Apr 03, 2014 | 3.873 | 3.978 | 3.825 | 3.865 | 317,909 | -0.03(-0.70%) |
Apr 02, 2014 | 3.904 | 3.920 | 3.877 | 3.892 | 324,074 | -0.01(-0.30%) |
Apr 01, 2014 | 3.927 | 3.947 | 3.875 | 3.904 | 328,397 | -0.02(-0.60%) |
Mar 31, 2014 | 3.896 | 3.931 | 3.822 | 3.927 | 760,370 | +0.05(+1.41%) |
Mar 28, 2014 | 3.822 | 3.888 | 3.820 | 3.873 | 807,239 | +0.05(+1.43%) |
Mar 27, 2014 | 3.775 | 3.830 | 3.775 | 3.818 | 484,101 | +0.05(+1.24%) |
Mar 26, 2014 | 3.846 | 3.853 | 3.771 | 3.771 | 486,313 | -0.04(-1.12%) |
Mar 25, 2014 | 3.787 | 3.828 | 3.785 | 3.814 | 168,771 | +0.03(+0.82%) |
Mar 24, 2014 | 3.771 | 3.834 | 3.768 | 3.783 | 262,986 | +0.01(+0.21%) |
Mar 21, 2014 | 3.838 | 3.846 | 3.761 | 3.775 | 827,559 | -0.06(-1.52%) |
Mar 20, 2014 | 3.799 | 3.838 | 3.779 | 3.834 | 270,576 | +0.01(+0.31%) |
Mar 19, 2014 | 3.795 | 3.826 | 3.764 | 3.822 | 384,501 | +0.04(+1.03%) |
Mar 18, 2014 | 3.783 | 3.826 | 3.760 | 3.783 | 526,889 | +0.00(+0.00%) |
Mar 17, 2014 | 3.814 | 3.838 | 3.779 | 3.783 | 159,451 | -0.02(-0.41%) |
Mar 14, 2014 | 3.810 | 3.826 | 3.779 | 3.799 | 214,446 | -0.01(-0.20%) |
Mar 13, 2014 | 3.873 | 3.877 | 3.791 | 3.807 | 343,109 | -0.04(-1.01%) |
Mar 12, 2014 | 3.799 | 3.849 | 3.786 | 3.846 | 304,309 | +0.04(+1.12%) |
Mar 11, 2014 | 3.846 | 3.849 | 3.776 | 3.803 | 232,295 | -0.02(-0.61%) |
Mar 10, 2014 | 3.780 | 3.838 | 3.753 | 3.826 | 343,939 | +0.04(+1.02%) |
Mar 07, 2014 | 3.834 | 3.834 | 3.780 | 3.787 | 244,731 | -0.03(-0.81%) |
Mar 06, 2014 | 3.784 | 3.822 | 3.772 | 3.818 | 339,664 | +0.03(+0.92%) |
Mar 05, 2014 | 3.857 | 3.876 | 3.772 | 3.784 | 377,309 | -0.05(-1.31%) |
Mar 04, 2014 | 3.896 | 3.911 | 3.826 | 3.834 | 558,428 | -0.04(-1.10%) |