Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.360 | 4.430 | 4.130 | 4.200 | 1,845,401 | -0.02(-0.47%) |
May 29, 2014 | 4.280 | 4.310 | 4.175 | 4.220 | 721,344 | -0.03(-0.71%) |
May 28, 2014 | 4.390 | 4.440 | 4.210 | 4.250 | 2,485,532 | +0.15(+3.66%) |
May 27, 2014 | 4.120 | 4.200 | 3.975 | 4.100 | 1,989,427 | +0.00(+0.00%) |
May 23, 2014 | 3.910 | 4.100 | 4.100 | 4.100 | 2,204,900 | +0.16(+4.06%) |
May 22, 2014 | 3.990 | 4.090 | 3.920 | 3.940 | 932,381 | -0.05(-1.25%) |
May 21, 2014 | 4.090 | 4.100 | 3.895 | 3.990 | 1,557,490 | -0.05(-1.36%) |
May 20, 2014 | 4.020 | 4.085 | 3.970 | 4.045 | 2,469,240 | -0.00(-0.12%) |
May 19, 2014 | 3.980 | 4.110 | 3.920 | 4.050 | 1,306,473 | +0.03(+0.75%) |
May 16, 2014 | 3.830 | 4.020 | 3.770 | 4.020 | 1,880,176 | +0.18(+4.69%) |
May 15, 2014 | 3.920 | 3.980 | 3.710 | 3.840 | 2,574,755 | -0.10(-2.54%) |
May 14, 2014 | 4.030 | 4.090 | 3.930 | 3.940 | 882,763 | -0.08(-1.99%) |
May 13, 2014 | 4.200 | 4.330 | 4.020 | 4.020 | 982,077 | -0.18(-4.29%) |
May 12, 2014 | 3.990 | 4.270 | 3.930 | 4.200 | 1,956,806 | +0.26(+6.60%) |
May 09, 2014 | 3.620 | 3.990 | 3.570 | 3.940 | 3,052,177 | +0.29(+7.95%) |
May 08, 2014 | 3.830 | 3.970 | 3.640 | 3.650 | 987,379 | -0.21(-5.44%) |
May 07, 2014 | 3.770 | 3.870 | 3.600 | 3.860 | 1,253,139 | +0.08(+2.12%) |
May 06, 2014 | 3.880 | 3.970 | 3.720 | 3.780 | 2,058,812 | -0.14(-3.57%) |
May 05, 2014 | 3.950 | 4.015 | 3.870 | 3.920 | 1,429,190 | -0.12(-2.97%) |
May 02, 2014 | 4.300 | 4.320 | 4.000 | 4.040 | 1,530,320 | -0.24(-5.61%) |
May 01, 2014 | 3.970 | 4.370 | 3.860 | 4.280 | 2,875,943 | +0.30(+7.54%) |
Apr 30, 2014 | 4.060 | 4.090 | 3.810 | 3.980 | 1,889,241 | -0.08(-1.97%) |
Apr 29, 2014 | 3.800 | 4.080 | 3.770 | 4.060 | 1,318,719 | +0.27(+7.12%) |
Apr 28, 2014 | 3.860 | 3.900 | 3.460 | 3.790 | 1,787,779 | -0.07(-1.81%) |
Apr 25, 2014 | 4.040 | 4.050 | 3.800 | 3.860 | 2,193,988 | -0.23(-5.62%) |
Apr 24, 2014 | 3.840 | 4.220 | 3.800 | 4.090 | 2,824,680 | +0.29(+7.63%) |
Apr 23, 2014 | 3.780 | 3.840 | 3.620 | 3.800 | 1,871,850 | +0.02(+0.53%) |
Apr 22, 2014 | 3.890 | 3.950 | 3.730 | 3.780 | 2,197,185 | -0.12(-3.08%) |
Apr 21, 2014 | 3.850 | 3.940 | 3.770 | 3.900 | 1,080,123 | +0.11(+2.90%) |
Apr 17, 2014 | 3.850 | 3.790 | 3.790 | 3.790 | 1,510,000 | -0.05(-1.30%) |
Apr 16, 2014 | 3.890 | 3.975 | 3.700 | 3.840 | 2,433,584 | -0.01(-0.26%) |
Apr 15, 2014 | 3.790 | 3.870 | 3.390 | 3.850 | 2,768,036 | +0.11(+2.94%) |
Apr 14, 2014 | 3.940 | 3.970 | 3.580 | 3.740 | 1,528,003 | -0.09(-2.35%) |
Apr 11, 2014 | 4.110 | 4.200 | 3.780 | 3.830 | 2,652,860 | -0.33(-7.93%) |
Apr 10, 2014 | 4.470 | 4.490 | 4.105 | 4.160 | 1,563,038 | -0.33(-7.35%) |
Apr 09, 2014 | 4.270 | 4.490 | 4.255 | 4.490 | 1,206,655 | +0.25(+5.90%) |
Apr 08, 2014 | 4.250 | 4.320 | 4.160 | 4.240 | 1,307,015 | -0.01(-0.24%) |
Apr 07, 2014 | 4.150 | 4.290 | 4.020 | 4.250 | 2,103,733 | +0.08(+1.92%) |
Apr 04, 2014 | 4.460 | 4.520 | 4.085 | 4.170 | 2,453,169 | -0.22(-5.01%) |
Apr 03, 2014 | 4.580 | 4.620 | 4.360 | 4.390 | 1,569,819 | -0.17(-3.73%) |
Apr 02, 2014 | 4.660 | 4.690 | 4.510 | 4.560 | 1,459,897 | -0.07(-1.51%) |
Apr 01, 2014 | 4.730 | 4.940 | 4.600 | 4.630 | 2,186,153 | -0.07(-1.49%) |
Mar 31, 2014 | 4.520 | 4.720 | 4.490 | 4.700 | 1,503,825 | +0.23(+5.15%) |
Mar 28, 2014 | 4.670 | 4.750 | 4.470 | 4.470 | 1,688,137 | -0.20(-4.28%) |
Mar 27, 2014 | 4.800 | 4.810 | 4.470 | 4.670 | 2,473,393 | -0.12(-2.51%) |
Mar 26, 2014 | 5.010 | 5.010 | 4.750 | 4.790 | 1,618,694 | -0.17(-3.43%) |
Mar 25, 2014 | 4.990 | 5.020 | 4.840 | 4.960 | 1,345,384 | +0.02(+0.40%) |
Mar 24, 2014 | 5.210 | 5.210 | 4.820 | 4.940 | 2,363,494 | -0.24(-4.63%) |
Mar 21, 2014 | 5.250 | 5.270 | 4.950 | 5.180 | 3,412,793 | -0.03(-0.58%) |
Mar 20, 2014 | 5.270 | 5.290 | 5.140 | 5.210 | 539,259 | -0.07(-1.33%) |
Mar 19, 2014 | 5.420 | 5.470 | 5.250 | 5.280 | 705,835 | -0.15(-2.76%) |
Mar 18, 2014 | 5.230 | 5.480 | 5.150 | 5.430 | 1,759,581 | +0.21(+4.02%) |
Mar 17, 2014 | 5.130 | 5.240 | 5.040 | 5.220 | 1,155,568 | +0.11(+2.15%) |
Mar 14, 2014 | 5.040 | 5.135 | 4.910 | 5.110 | 1,069,723 | +0.02(+0.39%) |
Mar 13, 2014 | 5.090 | 5.150 | 4.990 | 5.090 | 1,380,184 | +0.01(+0.20%) |
Mar 12, 2014 | 4.910 | 5.090 | 4.860 | 5.080 | 826,537 | +0.12(+2.42%) |
Mar 11, 2014 | 5.070 | 5.120 | 4.850 | 4.960 | 1,417,511 | -0.11(-2.17%) |
Mar 10, 2014 | 5.040 | 5.130 | 4.920 | 5.070 | 1,521,651 | +0.03(+0.60%) |
Mar 07, 2014 | 5.090 | 5.100 | 4.950 | 5.040 | 1,383,487 | +0.00(+0.00%) |
Mar 06, 2014 | 5.070 | 5.100 | 5.000 | 5.040 | 1,140,645 | -0.02(-0.40%) |
Mar 05, 2014 | 5.110 | 5.150 | 4.940 | 5.060 | 953,147 | -0.05(-0.98%) |
Mar 04, 2014 | 5.100 | 5.150 | 5.022 | 5.110 | 1,229,200 | +0.05(+0.99%) |