Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.560 | 4.860 | 4.560 | 4.620 | 117,677 | +0.06(+1.32%) |
May 29, 2014 | 4.400 | 4.730 | 4.380 | 4.560 | 149,788 | +0.19(+4.35%) |
May 28, 2014 | 4.211 | 4.390 | 4.185 | 4.370 | 36,394 | +0.14(+3.31%) |
May 27, 2014 | 4.190 | 4.326 | 4.190 | 4.230 | 29,772 | -0.02(-0.47%) |
May 23, 2014 | 4.280 | 4.250 | 4.250 | 4.250 | 19,400 | -0.03(-0.70%) |
May 22, 2014 | 4.240 | 4.390 | 4.200 | 4.280 | 5,130 | +0.08(+1.90%) |
May 21, 2014 | 4.380 | 4.380 | 4.190 | 4.200 | 16,719 | +0.01(+0.24%) |
May 20, 2014 | 4.380 | 4.390 | 4.190 | 4.190 | 10,286 | +0.00(+0.00%) |
May 19, 2014 | 4.100 | 4.249 | 4.090 | 4.190 | 18,206 | +0.03(+0.72%) |
May 16, 2014 | 4.340 | 4.340 | 4.090 | 4.160 | 6,797 | +0.07(+1.71%) |
May 15, 2014 | 4.090 | 4.100 | 4.090 | 4.090 | 10,306 | -0.01(-0.24%) |
May 14, 2014 | 4.319 | 4.319 | 4.100 | 4.100 | 10,848 | +0.00(+0.00%) |
May 13, 2014 | 4.090 | 4.200 | 4.090 | 4.100 | 43,572 | +0.00(+0.00%) |
May 12, 2014 | 4.200 | 4.200 | 4.090 | 4.100 | 11,162 | -0.06(-1.44%) |
May 09, 2014 | 4.090 | 4.190 | 4.090 | 4.160 | 22,395 | +0.11(+2.72%) |
May 08, 2014 | 3.941 | 4.100 | 3.900 | 4.050 | 16,207 | +0.06(+1.50%) |
May 07, 2014 | 3.700 | 4.000 | 3.700 | 3.990 | 35,844 | +0.10(+2.57%) |
May 06, 2014 | 3.920 | 4.100 | 3.740 | 3.890 | 42,127 | -0.19(-4.58%) |
May 05, 2014 | 4.140 | 4.200 | 4.000 | 4.077 | 25,383 | -0.12(-2.94%) |
May 02, 2014 | 4.210 | 4.270 | 4.114 | 4.200 | 24,993 | +0.08(+1.94%) |
May 01, 2014 | 4.080 | 4.180 | 4.080 | 4.120 | 62,452 | +0.17(+4.30%) |
Apr 30, 2014 | 4.110 | 4.310 | 3.950 | 3.950 | 70,531 | -0.23(-5.50%) |
Apr 29, 2014 | 4.390 | 4.390 | 4.100 | 4.180 | 71,505 | -0.15(-3.46%) |
Apr 28, 2014 | 4.400 | 4.520 | 4.310 | 4.330 | 147,297 | +0.00(+0.00%) |
Apr 25, 2014 | 4.030 | 4.480 | 4.013 | 4.330 | 300,515 | +0.30(+7.44%) |
Apr 24, 2014 | 3.900 | 4.030 | 3.900 | 4.030 | 152,614 | +0.14(+3.60%) |
Apr 23, 2014 | 3.820 | 3.990 | 3.800 | 3.890 | 6,487 | +0.05(+1.30%) |
Apr 22, 2014 | 3.950 | 3.990 | 3.800 | 3.840 | 29,531 | -0.10(-2.54%) |
Apr 21, 2014 | 3.950 | 3.960 | 3.890 | 3.940 | 19,342 | +0.02(+0.51%) |
Apr 17, 2014 | 3.940 | 3.920 | 3.920 | 3.920 | 9,600 | -0.06(-1.51%) |
Apr 16, 2014 | 3.840 | 3.980 | 3.810 | 3.980 | 8,363 | +0.17(+4.46%) |
Apr 15, 2014 | 3.826 | 3.840 | 3.652 | 3.810 | 2,961 | +0.01(+0.26%) |
Apr 14, 2014 | 3.610 | 3.810 | 3.610 | 3.800 | 16,541 | +0.12(+3.26%) |
Apr 11, 2014 | 3.680 | 3.800 | 3.660 | 3.680 | 12,014 | -0.07(-1.87%) |
Apr 10, 2014 | 3.720 | 3.750 | 3.700 | 3.750 | 1,821 | -0.05(-1.32%) |
Apr 09, 2014 | 3.670 | 3.800 | 3.630 | 3.800 | 3,310 | +0.07(+1.88%) |
Apr 08, 2014 | 3.700 | 3.765 | 3.699 | 3.730 | 5,380 | +0.11(+3.04%) |
Apr 07, 2014 | 3.530 | 3.670 | 3.450 | 3.620 | 23,836 | +0.02(+0.56%) |
Apr 04, 2014 | 3.813 | 3.817 | 3.560 | 3.600 | 18,962 | -0.19(-5.01%) |
Apr 03, 2014 | 3.690 | 3.920 | 3.500 | 3.790 | 46,512 | -0.11(-2.80%) |
Apr 02, 2014 | 3.870 | 3.900 | 3.680 | 3.899 | 36,768 | +0.15(+3.97%) |
Apr 01, 2014 | 3.900 | 4.000 | 3.500 | 3.750 | 77,779 | -0.15(-3.85%) |
Mar 31, 2014 | 3.900 | 3.900 | 3.561 | 3.900 | 35,920 | +0.07(+1.83%) |
Mar 28, 2014 | 3.790 | 3.876 | 3.700 | 3.830 | 10,517 | +0.12(+3.23%) |
Mar 27, 2014 | 3.880 | 3.900 | 3.654 | 3.710 | 26,645 | -0.07(-1.85%) |
Mar 26, 2014 | 4.030 | 4.130 | 3.780 | 3.780 | 113,916 | -0.13(-3.32%) |
Mar 25, 2014 | 3.500 | 3.950 | 3.451 | 3.910 | 121,242 | +0.51(+15.00%) |
Mar 24, 2014 | 3.650 | 3.650 | 3.350 | 3.400 | 47,576 | -0.21(-5.82%) |
Mar 21, 2014 | 3.300 | 3.610 | 3.270 | 3.610 | 108,113 | +0.36(+11.15%) |
Mar 20, 2014 | 3.180 | 3.250 | 3.140 | 3.248 | 15,621 | +0.08(+2.46%) |
Mar 19, 2014 | 3.110 | 3.250 | 3.110 | 3.170 | 8,750 | +0.01(+0.32%) |
Mar 18, 2014 | 3.195 | 3.200 | 3.020 | 3.160 | 19,101 | -0.06(-1.86%) |
Mar 17, 2014 | 3.170 | 3.248 | 3.170 | 3.220 | 5,366 | +0.08(+2.55%) |
Mar 14, 2014 | 3.200 | 3.200 | 3.110 | 3.140 | 8,582 | -0.02(-0.60%) |
Mar 13, 2014 | 3.150 | 3.250 | 3.150 | 3.159 | 14,594 | +0.03(+0.92%) |
Mar 12, 2014 | 3.160 | 3.160 | 3.130 | 3.130 | 2,792 | -0.02(-0.50%) |
Mar 11, 2014 | 3.170 | 3.170 | 3.130 | 3.146 | 2,087 | +0.02(+0.52%) |
Mar 10, 2014 | 3.160 | 3.170 | 3.110 | 3.129 | 12,876 | -0.02(-0.66%) |
Mar 07, 2014 | 3.120 | 3.157 | 3.120 | 3.150 | 3,740 | +0.00(+0.00%) |
Mar 06, 2014 | 3.122 | 3.159 | 3.000 | 3.150 | 17,220 | +0.05(+1.61%) |
Mar 05, 2014 | 3.140 | 3.150 | 3.100 | 3.100 | 4,450 | -0.06(-1.90%) |
Mar 04, 2014 | 3.150 | 3.250 | 3.110 | 3.160 | 9,040 | +0.07(+2.27%) |