Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.784 | 3.802 | 3.712 | 3.721 | 12,416,473 | -0.14(-3.57%) |
May 29, 2014 | 3.891 | 3.903 | 3.822 | 3.859 | 6,826,503 | -0.03(-0.65%) |
May 28, 2014 | 3.859 | 3.891 | 3.822 | 3.884 | 8,231,096 | +0.03(+0.65%) |
May 27, 2014 | 3.828 | 3.919 | 3.809 | 3.859 | 10,130,594 | +0.04(+1.15%) |
May 23, 2014 | 3.878 | 3.815 | 3.815 | 3.815 | 9,375,223 | -0.03(-0.81%) |
May 22, 2014 | 3.878 | 3.878 | 3.797 | 3.847 | 4,886,298 | -0.01(-0.14%) |
May 21, 2014 | 3.846 | 3.865 | 3.803 | 3.852 | 6,866,576 | -0.01(-0.32%) |
May 20, 2014 | 3.952 | 3.965 | 3.818 | 3.865 | 9,179,377 | -0.09(-2.21%) |
May 19, 2014 | 3.983 | 3.983 | 3.915 | 3.952 | 5,540,987 | -0.07(-1.71%) |
May 16, 2014 | 4.071 | 4.071 | 3.996 | 4.021 | 5,895,254 | -0.01(-0.31%) |
May 15, 2014 | 3.996 | 4.046 | 3.958 | 4.033 | 6,550,244 | +0.01(+0.15%) |
May 14, 2014 | 4.071 | 4.077 | 4.008 | 4.027 | 7,222,030 | -0.04(-1.07%) |
May 13, 2014 | 4.095 | 4.114 | 4.067 | 4.071 | 5,063,177 | -0.04(-0.91%) |
May 12, 2014 | 4.102 | 4.145 | 4.089 | 4.108 | 8,692,218 | +0.06(+1.38%) |
May 09, 2014 | 4.027 | 4.127 | 3.971 | 4.052 | 13,359,660 | +0.01(+0.31%) |
May 08, 2014 | 4.064 | 4.083 | 3.996 | 4.039 | 6,954,218 | +0.00(+0.00%) |
May 07, 2014 | 3.977 | 4.083 | 3.946 | 4.039 | 11,123,126 | +0.12(+3.02%) |
May 06, 2014 | 3.877 | 3.989 | 3.877 | 3.921 | 6,171,431 | +0.04(+1.13%) |
May 05, 2014 | 3.927 | 3.946 | 3.859 | 3.877 | 9,737,193 | -0.06(-1.43%) |
May 02, 2014 | 3.778 | 3.940 | 3.778 | 3.933 | 9,640,062 | +0.18(+4.82%) |
May 01, 2014 | 3.740 | 3.781 | 3.696 | 3.753 | 4,238,016 | +0.01(+0.17%) |
Apr 30, 2014 | 3.721 | 3.771 | 3.703 | 3.746 | 4,927,133 | -0.01(-0.33%) |
Apr 29, 2014 | 3.837 | 3.877 | 3.734 | 3.759 | 8,992,620 | -0.02(-0.66%) |
Apr 28, 2014 | 3.734 | 3.784 | 3.696 | 3.784 | 5,817,602 | +0.01(+0.33%) |
Apr 25, 2014 | 3.784 | 3.790 | 3.728 | 3.771 | 5,106,884 | -0.02(-0.66%) |
Apr 24, 2014 | 3.827 | 3.838 | 3.731 | 3.796 | 5,818,867 | +0.02(+0.66%) |
Apr 23, 2014 | 3.778 | 3.796 | 3.709 | 3.771 | 5,519,049 | +0.00(+0.00%) |
Apr 22, 2014 | 3.815 | 3.840 | 3.746 | 3.771 | 6,365,900 | -0.06(-1.63%) |
Apr 21, 2014 | 3.852 | 3.859 | 3.740 | 3.834 | 6,457,178 | +0.01(+0.16%) |
Apr 17, 2014 | 3.690 | 3.827 | 3.827 | 3.827 | 12,793,681 | +0.14(+3.89%) |
Apr 16, 2014 | 3.740 | 3.753 | 3.640 | 3.684 | 14,048,338 | -0.01(-0.17%) |
Apr 15, 2014 | 3.771 | 3.771 | 3.603 | 3.690 | 15,063,708 | -0.09(-2.47%) |
Apr 14, 2014 | 3.827 | 3.855 | 3.753 | 3.784 | 13,165,857 | +0.01(+0.33%) |
Apr 11, 2014 | 3.821 | 3.834 | 3.753 | 3.771 | 15,275,562 | -0.07(-1.79%) |
Apr 10, 2014 | 3.868 | 3.884 | 3.802 | 3.840 | 9,169,667 | -0.01(-0.16%) |
Apr 09, 2014 | 3.927 | 3.933 | 3.827 | 3.846 | 9,106,730 | -0.10(-2.53%) |
Apr 08, 2014 | 3.971 | 4.021 | 3.902 | 3.946 | 14,497,631 | +0.06(+1.60%) |
Apr 07, 2014 | 3.896 | 3.949 | 3.852 | 3.884 | 11,230,612 | -0.01(-0.16%) |
Apr 04, 2014 | 4.014 | 4.021 | 3.877 | 3.890 | 12,981,662 | -0.02(-0.64%) |
Apr 03, 2014 | 3.977 | 3.977 | 3.884 | 3.915 | 6,144,982 | -0.05(-1.26%) |
Apr 02, 2014 | 3.871 | 3.983 | 3.827 | 3.965 | 10,374,145 | +0.08(+2.09%) |
Apr 01, 2014 | 4.027 | 4.064 | 3.865 | 3.884 | 11,823,836 | -0.11(-2.81%) |
Mar 31, 2014 | 4.002 | 4.008 | 3.971 | 3.996 | 8,387,678 | +0.01(+0.16%) |
Mar 28, 2014 | 4.008 | 4.064 | 3.965 | 3.989 | 8,797,692 | -0.01(-0.16%) |
Mar 27, 2014 | 3.902 | 4.027 | 3.902 | 3.996 | 15,460,822 | +0.17(+4.40%) |
Mar 26, 2014 | 3.921 | 3.965 | 3.821 | 3.827 | 6,775,248 | -0.09(-2.23%) |
Mar 25, 2014 | 3.921 | 3.965 | 3.890 | 3.915 | 6,237,297 | +0.03(+0.80%) |
Mar 24, 2014 | 3.927 | 3.959 | 3.827 | 3.884 | 9,372,052 | -0.01(-0.32%) |
Mar 21, 2014 | 3.796 | 3.958 | 3.790 | 3.896 | 10,295,801 | +0.09(+2.46%) |
Mar 20, 2014 | 3.790 | 3.852 | 3.709 | 3.802 | 10,049,444 | +0.01(+0.16%) |
Mar 19, 2014 | 3.784 | 3.877 | 3.746 | 3.796 | 9,529,322 | +0.00(+0.00%) |
Mar 18, 2014 | 3.696 | 3.815 | 3.678 | 3.796 | 8,118,299 | +0.06(+1.50%) |
Mar 17, 2014 | 3.790 | 3.859 | 3.709 | 3.740 | 5,214,906 | -0.02(-0.50%) |
Mar 14, 2014 | 3.703 | 3.865 | 3.696 | 3.759 | 9,866,456 | +0.07(+2.03%) |
Mar 13, 2014 | 3.771 | 3.771 | 3.653 | 3.684 | 11,447,059 | -0.01(-0.17%) |
Mar 12, 2014 | 3.634 | 3.725 | 3.622 | 3.690 | 5,912,621 | +0.06(+1.72%) |
Mar 11, 2014 | 3.703 | 3.709 | 3.597 | 3.628 | 7,506,396 | -0.01(-0.17%) |
Mar 10, 2014 | 3.696 | 3.696 | 3.547 | 3.634 | 11,479,660 | -0.12(-3.16%) |
Mar 07, 2014 | 3.809 | 3.827 | 3.715 | 3.753 | 16,509,871 | -0.15(-3.83%) |
Mar 06, 2014 | 3.852 | 3.996 | 3.852 | 3.902 | 12,509,730 | +0.02(+0.64%) |
Mar 05, 2014 | 3.865 | 3.952 | 3.834 | 3.877 | 8,182,370 | +0.01(+0.32%) |
Mar 04, 2014 | 3.815 | 3.884 | 3.729 | 3.865 | 6,295,160 | +0.09(+2.30%) |