Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.784 | 3.802 | 3.712 | 3.721 | 12,416,992 | -0.14(-3.57%) |
May 29, 2014 | 3.890 | 3.903 | 3.822 | 3.859 | 6,826,789 | -0.03(-0.65%) |
May 28, 2014 | 3.859 | 3.890 | 3.822 | 3.884 | 8,231,441 | +0.03(+0.65%) |
May 27, 2014 | 3.828 | 3.919 | 3.809 | 3.859 | 10,131,018 | +0.04(+1.15%) |
May 23, 2014 | 3.878 | 3.815 | 3.815 | 3.815 | 9,375,615 | -0.03(-0.81%) |
May 22, 2014 | 3.878 | 3.878 | 3.797 | 3.847 | 4,886,503 | -0.01(-0.14%) |
May 21, 2014 | 3.846 | 3.865 | 3.802 | 3.852 | 6,866,863 | -0.01(-0.32%) |
May 20, 2014 | 3.952 | 3.964 | 3.818 | 3.865 | 9,179,761 | -0.09(-2.21%) |
May 19, 2014 | 3.983 | 3.983 | 3.914 | 3.952 | 5,541,219 | -0.07(-1.71%) |
May 16, 2014 | 4.070 | 4.070 | 3.996 | 4.020 | 5,895,500 | -0.01(-0.31%) |
May 15, 2014 | 3.996 | 4.045 | 3.958 | 4.033 | 6,550,518 | +0.01(+0.15%) |
May 14, 2014 | 4.070 | 4.077 | 4.008 | 4.027 | 7,222,332 | -0.04(-1.07%) |
May 13, 2014 | 4.095 | 4.114 | 4.067 | 4.070 | 5,063,389 | -0.04(-0.91%) |
May 12, 2014 | 4.101 | 4.145 | 4.089 | 4.108 | 8,692,581 | +0.06(+1.38%) |
May 09, 2014 | 4.027 | 4.126 | 3.971 | 4.052 | 13,360,219 | +0.01(+0.31%) |
May 08, 2014 | 4.064 | 4.083 | 3.996 | 4.039 | 6,954,509 | +0.00(+0.00%) |
May 07, 2014 | 3.977 | 4.083 | 3.946 | 4.039 | 11,123,591 | +0.12(+3.02%) |
May 06, 2014 | 3.877 | 3.989 | 3.877 | 3.921 | 6,171,689 | +0.04(+1.13%) |
May 05, 2014 | 3.927 | 3.946 | 3.858 | 3.877 | 9,737,600 | -0.06(-1.43%) |
May 02, 2014 | 3.777 | 3.939 | 3.777 | 3.933 | 9,640,465 | +0.18(+4.82%) |
May 01, 2014 | 3.740 | 3.780 | 3.696 | 3.752 | 4,238,193 | +0.01(+0.17%) |
Apr 30, 2014 | 3.721 | 3.771 | 3.703 | 3.746 | 4,927,339 | -0.01(-0.33%) |
Apr 29, 2014 | 3.837 | 3.877 | 3.734 | 3.759 | 8,992,996 | -0.02(-0.66%) |
Apr 28, 2014 | 3.734 | 3.784 | 3.696 | 3.784 | 5,817,845 | +0.01(+0.33%) |
Apr 25, 2014 | 3.784 | 3.790 | 3.728 | 3.771 | 5,107,098 | -0.02(-0.66%) |
Apr 24, 2014 | 3.827 | 3.838 | 3.731 | 3.796 | 5,819,111 | +0.02(+0.66%) |
Apr 23, 2014 | 3.777 | 3.796 | 3.709 | 3.771 | 5,519,280 | +0.00(+0.00%) |
Apr 22, 2014 | 3.815 | 3.840 | 3.746 | 3.771 | 6,366,166 | -0.06(-1.63%) |
Apr 21, 2014 | 3.852 | 3.858 | 3.740 | 3.833 | 6,457,448 | +0.01(+0.16%) |
Apr 17, 2014 | 3.690 | 3.827 | 3.827 | 3.827 | 12,794,215 | +0.14(+3.89%) |
Apr 16, 2014 | 3.740 | 3.752 | 3.640 | 3.684 | 14,048,925 | -0.01(-0.17%) |
Apr 15, 2014 | 3.771 | 3.771 | 3.603 | 3.690 | 15,064,338 | -0.09(-2.47%) |
Apr 14, 2014 | 3.827 | 3.855 | 3.752 | 3.784 | 13,166,408 | +0.01(+0.33%) |
Apr 11, 2014 | 3.821 | 3.833 | 3.752 | 3.771 | 15,276,200 | -0.07(-1.79%) |
Apr 10, 2014 | 3.868 | 3.883 | 3.802 | 3.840 | 9,170,050 | -0.01(-0.16%) |
Apr 09, 2014 | 3.927 | 3.933 | 3.827 | 3.846 | 9,107,110 | -0.10(-2.53%) |
Apr 08, 2014 | 3.971 | 4.020 | 3.902 | 3.946 | 14,498,237 | +0.06(+1.61%) |
Apr 07, 2014 | 3.896 | 3.949 | 3.852 | 3.883 | 11,231,082 | -0.01(-0.16%) |
Apr 04, 2014 | 4.014 | 4.020 | 3.877 | 3.890 | 12,982,205 | -0.02(-0.64%) |
Apr 03, 2014 | 3.977 | 3.977 | 3.883 | 3.914 | 6,145,239 | -0.05(-1.26%) |
Apr 02, 2014 | 3.871 | 3.983 | 3.827 | 3.964 | 10,374,578 | +0.08(+2.09%) |
Apr 01, 2014 | 4.027 | 4.064 | 3.865 | 3.883 | 11,824,331 | -0.11(-2.81%) |
Mar 31, 2014 | 4.002 | 4.008 | 3.971 | 3.996 | 8,388,029 | +0.01(+0.16%) |
Mar 28, 2014 | 4.008 | 4.064 | 3.964 | 3.989 | 8,798,060 | -0.01(-0.16%) |
Mar 27, 2014 | 3.902 | 4.027 | 3.902 | 3.996 | 15,461,469 | +0.17(+4.40%) |
Mar 26, 2014 | 3.921 | 3.964 | 3.821 | 3.827 | 6,775,531 | -0.09(-2.23%) |
Mar 25, 2014 | 3.921 | 3.964 | 3.890 | 3.914 | 6,237,558 | +0.03(+0.80%) |
Mar 24, 2014 | 3.927 | 3.959 | 3.827 | 3.883 | 9,372,444 | -0.01(-0.32%) |
Mar 21, 2014 | 3.796 | 3.958 | 3.790 | 3.896 | 10,296,231 | +0.09(+2.46%) |
Mar 20, 2014 | 3.790 | 3.852 | 3.709 | 3.802 | 10,049,863 | +0.01(+0.16%) |
Mar 19, 2014 | 3.784 | 3.877 | 3.746 | 3.796 | 9,529,720 | +0.00(+0.00%) |
Mar 18, 2014 | 3.696 | 3.815 | 3.678 | 3.796 | 8,118,638 | +0.06(+1.50%) |
Mar 17, 2014 | 3.790 | 3.858 | 3.709 | 3.740 | 5,215,124 | -0.02(-0.50%) |
Mar 14, 2014 | 3.703 | 3.865 | 3.696 | 3.759 | 9,866,869 | +0.07(+2.03%) |
Mar 13, 2014 | 3.771 | 3.771 | 3.653 | 3.684 | 11,447,537 | -0.01(-0.17%) |
Mar 12, 2014 | 3.634 | 3.724 | 3.622 | 3.690 | 5,912,868 | +0.06(+1.72%) |
Mar 11, 2014 | 3.703 | 3.709 | 3.597 | 3.628 | 7,506,710 | -0.01(-0.17%) |
Mar 10, 2014 | 3.696 | 3.696 | 3.547 | 3.634 | 11,480,140 | -0.12(-3.16%) |
Mar 07, 2014 | 3.809 | 3.827 | 3.715 | 3.752 | 16,510,560 | -0.15(-3.83%) |
Mar 06, 2014 | 3.852 | 3.996 | 3.852 | 3.902 | 12,510,253 | +0.02(+0.64%) |
Mar 05, 2014 | 3.865 | 3.952 | 3.834 | 3.877 | 8,182,712 | +0.01(+0.32%) |
Mar 04, 2014 | 3.815 | 3.883 | 3.728 | 3.865 | 6,295,423 | +0.09(+2.30%) |