Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.630 | 3.690 | 3.630 | 3.690 | 94,513 | +0.05(+1.37%) |
May 29, 2014 | 3.570 | 3.650 | 3.560 | 3.640 | 208,347 | +0.08(+2.25%) |
May 28, 2014 | 3.530 | 3.590 | 3.530 | 3.560 | 195,862 | -0.03(-0.84%) |
May 27, 2014 | 3.590 | 3.600 | 3.490 | 3.590 | 249,359 | +0.01(+0.28%) |
May 26, 2014 | 3.570 | 3.600 | 3.570 | 3.580 | 82,187 | +0.03(+0.85%) |
May 23, 2014 | 3.530 | 3.560 | 3.530 | 3.550 | 112,071 | +0.02(+0.57%) |
May 22, 2014 | 3.540 | 3.550 | 3.520 | 3.530 | 57,374 | +0.01(+0.28%) |
May 21, 2014 | 3.480 | 3.530 | 3.480 | 3.520 | 142,799 | +0.02(+0.57%) |
May 20, 2014 | 3.440 | 3.530 | 3.440 | 3.500 | 142,428 | +0.06(+1.74%) |
May 16, 2014 | 3.440 | 3.440 | 3.440 | 0 | -0.10(-2.82%) | |
May 15, 2014 | 3.550 | 3.630 | 3.520 | 3.540 | 225,845 | -0.06(-1.67%) |
May 14, 2014 | 3.500 | 3.690 | 3.490 | 3.600 | 428,270 | +0.07(+1.98%) |
May 13, 2014 | 3.470 | 3.550 | 3.460 | 3.530 | 607,101 | +0.01(+0.28%) |
May 12, 2014 | 3.450 | 3.530 | 3.450 | 3.520 | 237,563 | +0.02(+0.57%) |
May 09, 2014 | 3.560 | 3.560 | 3.470 | 3.500 | 174,473 | -0.03(-0.85%) |
May 08, 2014 | 3.560 | 3.580 | 3.510 | 3.530 | 183,181 | -0.03(-0.84%) |
May 07, 2014 | 3.580 | 3.590 | 3.530 | 3.560 | 189,229 | +0.01(+0.28%) |
May 06, 2014 | 3.590 | 3.590 | 3.530 | 3.550 | 210,547 | -0.08(-2.20%) |
May 05, 2014 | 3.640 | 3.640 | 3.490 | 3.630 | 364,164 | -0.02(-0.55%) |
May 02, 2014 | 3.340 | 3.815 | 3.340 | 3.650 | 925,446 | +0.32(+9.61%) |
May 01, 2014 | 3.280 | 3.365 | 3.280 | 3.330 | 172,446 | +0.06(+1.83%) |
Apr 30, 2014 | 3.480 | 3.510 | 3.235 | 3.270 | 346,509 | -0.23(-6.57%) |
Apr 29, 2014 | 3.510 | 3.550 | 3.490 | 3.500 | 99,229 | -0.06(-1.69%) |
Apr 28, 2014 | 3.590 | 3.600 | 3.480 | 3.560 | 160,297 | -0.04(-1.11%) |
Apr 25, 2014 | 3.580 | 3.610 | 3.500 | 3.600 | 268,185 | +0.02(+0.56%) |
Apr 24, 2014 | 3.580 | 3.630 | 3.530 | 3.580 | 341,169 | +0.00(+0.00%) |
Apr 23, 2014 | 3.590 | 3.600 | 3.530 | 3.580 | 237,114 | -0.02(-0.56%) |
Apr 22, 2014 | 3.510 | 3.600 | 3.500 | 3.600 | 360,758 | +0.09(+2.56%) |
Apr 21, 2014 | 3.400 | 3.510 | 3.400 | 3.510 | 209,142 | +0.10(+2.93%) |
Apr 17, 2014 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 3.350 | 3.450 | 3.320 | 3.410 | 306,001 | +0.07(+2.10%) |
Apr 15, 2014 | 3.300 | 3.340 | 3.240 | 3.340 | 214,395 | +0.07(+2.14%) |
Apr 14, 2014 | 3.270 | 3.350 | 3.220 | 3.270 | 155,489 | +0.05(+1.55%) |
Apr 11, 2014 | 3.220 | 3.250 | 3.190 | 3.220 | 145,085 | -0.03(-0.92%) |
Apr 10, 2014 | 3.360 | 3.370 | 3.200 | 3.250 | 329,485 | -0.14(-4.13%) |
Apr 09, 2014 | 3.270 | 3.390 | 3.270 | 3.390 | 235,280 | +0.10(+3.04%) |
Apr 08, 2014 | 3.180 | 3.290 | 3.180 | 3.290 | 125,807 | +0.11(+3.46%) |
Apr 07, 2014 | 3.190 | 3.265 | 3.180 | 3.180 | 93,606 | -0.01(-0.31%) |
Apr 04, 2014 | 3.220 | 3.310 | 3.180 | 3.190 | 231,168 | +0.00(+0.00%) |
Apr 03, 2014 | 3.150 | 3.230 | 3.150 | 3.190 | 188,895 | +0.02(+0.63%) |
Apr 02, 2014 | 3.150 | 3.180 | 3.120 | 3.170 | 135,022 | +0.04(+1.28%) |
Apr 01, 2014 | 3.190 | 3.220 | 3.110 | 3.130 | 237,897 | -0.07(-2.19%) |
Mar 31, 2014 | 3.150 | 3.200 | 3.130 | 3.200 | 163,193 | +0.04(+1.27%) |
Mar 28, 2014 | 3.170 | 3.230 | 3.120 | 3.160 | 249,728 | +0.02(+0.64%) |
Mar 27, 2014 | 3.120 | 3.190 | 3.070 | 3.140 | 349,488 | -0.01(-0.32%) |
Mar 26, 2014 | 3.350 | 3.370 | 3.150 | 3.150 | 759,452 | -0.20(-5.97%) |
Mar 25, 2014 | 3.040 | 3.360 | 3.000 | 3.350 | 1,149,612 | +0.32(+10.56%) |
Mar 24, 2014 | 2.950 | 3.050 | 2.950 | 3.030 | 563,577 | +0.08(+2.71%) |
Mar 21, 2014 | 3.030 | 3.090 | 2.900 | 2.950 | 7,560,890 | -0.07(-2.32%) |
Mar 20, 2014 | 3.090 | 3.100 | 3.000 | 3.020 | 510,390 | -0.09(-2.89%) |
Mar 19, 2014 | 3.160 | 3.190 | 3.070 | 3.110 | 346,771 | -0.06(-1.89%) |
Mar 18, 2014 | 3.260 | 3.270 | 3.145 | 3.170 | 287,703 | -0.04(-1.25%) |
Mar 17, 2014 | 3.100 | 3.260 | 3.100 | 3.210 | 417,237 | +0.09(+2.88%) |
Mar 14, 2014 | 3.020 | 3.130 | 3.020 | 3.120 | 330,084 | +0.07(+2.30%) |
Mar 13, 2014 | 3.060 | 3.070 | 3.000 | 3.050 | 160,939 | -0.02(-0.65%) |
Mar 12, 2014 | 3.120 | 3.140 | 3.030 | 3.070 | 240,333 | -0.06(-1.92%) |
Mar 11, 2014 | 3.130 | 3.150 | 3.090 | 3.130 | 208,496 | +0.00(+0.00%) |
Mar 10, 2014 | 3.160 | 3.170 | 3.070 | 3.130 | 327,114 | -0.03(-0.95%) |
Mar 07, 2014 | 3.100 | 3.190 | 3.100 | 3.160 | 655,945 | +0.07(+2.27%) |
Mar 06, 2014 | 2.980 | 3.100 | 2.970 | 3.090 | 410,196 | +0.14(+4.75%) |
Mar 05, 2014 | 3.000 | 3.140 | 2.930 | 2.950 | 548,350 | -0.06(-1.99%) |
Mar 04, 2014 | 2.940 | 3.030 | 2.930 | 3.010 | 856,671 | +0.11(+3.79%) |