Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.400 | 3.490 | 3.350 | 3.450 | 25,159,672 | +0.04(+1.17%) |
May 29, 2014 | 3.470 | 3.510 | 3.370 | 3.410 | 26,023,468 | -0.03(-0.87%) |
May 28, 2014 | 3.410 | 3.490 | 3.400 | 3.440 | 20,047,992 | +0.03(+0.88%) |
May 27, 2014 | 3.320 | 3.450 | 3.290 | 3.410 | 26,393,512 | +0.13(+3.96%) |
May 23, 2014 | 3.320 | 3.280 | 3.280 | 3.280 | 25,672,500 | -0.05(-1.35%) |
May 22, 2014 | 3.385 | 3.450 | 3.310 | 3.325 | 16,502,111 | -0.06(-1.92%) |
May 21, 2014 | 3.380 | 3.420 | 3.290 | 3.390 | 24,901,590 | +0.04(+1.19%) |
May 20, 2014 | 3.470 | 3.510 | 3.320 | 3.350 | 17,564,496 | -0.15(-4.29%) |
May 19, 2014 | 3.270 | 3.520 | 3.270 | 3.500 | 33,883,676 | +0.15(+4.48%) |
May 16, 2014 | 3.330 | 3.450 | 3.250 | 3.350 | 33,379,960 | -0.01(-0.30%) |
May 15, 2014 | 3.500 | 3.530 | 3.340 | 3.360 | 42,280,900 | -0.16(-4.41%) |
May 14, 2014 | 3.640 | 3.680 | 3.500 | 3.515 | 23,318,708 | -0.15(-3.96%) |
May 13, 2014 | 3.640 | 3.810 | 3.590 | 3.660 | 23,794,144 | +0.07(+1.95%) |
May 12, 2014 | 3.530 | 3.660 | 3.530 | 3.590 | 17,839,388 | +0.11(+3.16%) |
May 09, 2014 | 3.530 | 3.540 | 3.470 | 3.480 | 14,236,964 | -0.06(-1.69%) |
May 08, 2014 | 3.530 | 3.670 | 3.500 | 3.540 | 17,931,276 | -0.02(-0.56%) |
May 07, 2014 | 3.720 | 3.720 | 3.440 | 3.560 | 32,234,864 | -0.15(-4.04%) |
May 06, 2014 | 3.850 | 3.850 | 3.680 | 3.710 | 18,590,166 | -0.13(-3.39%) |
May 05, 2014 | 3.840 | 3.900 | 3.800 | 3.840 | 9,226,753 | -0.02(-0.52%) |
May 02, 2014 | 3.930 | 4.000 | 3.850 | 3.860 | 17,255,092 | -0.04(-1.03%) |
May 01, 2014 | 4.100 | 4.130 | 3.880 | 3.900 | 26,931,924 | -0.15(-3.70%) |
Apr 30, 2014 | 3.950 | 4.050 | 3.840 | 4.050 | 31,485,760 | +0.10(+2.53%) |
Apr 29, 2014 | 3.870 | 4.000 | 3.820 | 3.950 | 24,038,048 | +0.05(+1.28%) |
Apr 28, 2014 | 4.080 | 4.110 | 3.760 | 3.900 | 44,993,820 | -0.18(-4.41%) |
Apr 25, 2014 | 4.260 | 4.280 | 4.010 | 4.080 | 43,523,920 | -0.27(-6.21%) |
Apr 24, 2014 | 4.640 | 4.660 | 4.200 | 4.350 | 71,209,032 | -0.07(-1.58%) |
Apr 23, 2014 | 4.600 | 4.640 | 4.410 | 4.420 | 53,291,760 | -0.14(-3.07%) |
Apr 22, 2014 | 4.470 | 4.640 | 4.460 | 4.560 | 33,853,088 | +0.09(+2.01%) |
Apr 21, 2014 | 4.330 | 4.550 | 4.330 | 4.470 | 46,407,760 | +0.18(+4.22%) |
Apr 17, 2014 | 4.150 | 4.289 | 4.289 | 4.289 | 39,177,500 | +0.18(+4.36%) |
Apr 16, 2014 | 4.080 | 4.130 | 4.000 | 4.110 | 26,115,192 | +0.10(+2.49%) |
Apr 15, 2014 | 4.060 | 4.060 | 3.790 | 4.010 | 36,616,724 | +0.00(+0.00%) |
Apr 14, 2014 | 4.150 | 4.170 | 3.890 | 4.010 | 29,668,144 | -0.06(-1.47%) |
Apr 11, 2014 | 4.120 | 4.200 | 3.995 | 4.070 | 32,156,262 | +0.00(+0.00%) |
Apr 10, 2014 | 4.400 | 4.400 | 4.050 | 4.070 | 32,725,062 | -0.30(-6.86%) |
Apr 09, 2014 | 4.330 | 4.390 | 4.275 | 4.370 | 24,735,650 | +0.07(+1.63%) |
Apr 08, 2014 | 4.260 | 4.370 | 4.220 | 4.300 | 29,527,400 | +0.11(+2.63%) |
Apr 07, 2014 | 4.260 | 4.340 | 4.110 | 4.190 | 63,118,116 | -0.01(-0.24%) |
Apr 04, 2014 | 4.200 | 4.330 | 4.080 | 4.200 | 38,065,696 | +0.05(+1.20%) |
Apr 03, 2014 | 4.330 | 4.390 | 4.100 | 4.150 | 36,955,540 | -0.17(-3.94%) |
Apr 02, 2014 | 4.400 | 4.540 | 4.320 | 4.320 | 36,274,216 | -0.06(-1.37%) |
Apr 01, 2014 | 4.340 | 4.490 | 4.320 | 4.380 | 32,414,020 | +0.08(+1.86%) |
Mar 31, 2014 | 4.520 | 4.540 | 4.210 | 4.300 | 31,144,464 | -0.12(-2.71%) |
Mar 28, 2014 | 4.670 | 4.670 | 4.260 | 4.420 | 46,037,668 | -0.05(-1.12%) |
Mar 27, 2014 | 4.600 | 4.630 | 4.360 | 4.470 | 55,061,800 | -0.17(-3.66%) |
Mar 26, 2014 | 4.750 | 4.750 | 4.520 | 4.640 | 58,050,544 | -0.20(-4.13%) |
Mar 25, 2014 | 4.750 | 5.080 | 4.750 | 4.840 | 45,282,088 | +0.14(+2.98%) |
Mar 24, 2014 | 4.870 | 4.950 | 4.660 | 4.700 | 34,377,728 | -0.25(-5.05%) |
Mar 21, 2014 | 5.070 | 5.130 | 4.870 | 4.950 | 37,566,588 | -0.13(-2.56%) |
Mar 20, 2014 | 5.120 | 5.275 | 5.010 | 5.080 | 26,756,428 | -0.06(-1.17%) |
Mar 19, 2014 | 5.310 | 5.380 | 5.050 | 5.140 | 36,175,552 | -0.21(-3.93%) |
Mar 18, 2014 | 5.340 | 5.465 | 5.180 | 5.350 | 28,170,140 | +0.01(+0.19%) |
Mar 17, 2014 | 5.580 | 5.590 | 5.330 | 5.340 | 27,642,054 | -0.12(-2.20%) |
Mar 14, 2014 | 5.520 | 5.570 | 5.420 | 5.460 | 17,949,248 | -0.06(-1.09%) |
Mar 13, 2014 | 5.780 | 5.790 | 5.420 | 5.520 | 39,241,248 | -0.27(-4.66%) |
Mar 12, 2014 | 5.650 | 5.870 | 5.500 | 5.790 | 35,810,060 | +0.14(+2.48%) |
Mar 11, 2014 | 5.520 | 5.890 | 5.410 | 5.650 | 44,343,640 | +0.12(+2.17%) |
Mar 10, 2014 | 5.550 | 5.620 | 5.480 | 5.530 | 15,140,026 | -0.05(-0.90%) |
Mar 07, 2014 | 5.570 | 5.630 | 5.480 | 5.580 | 24,970,696 | +0.07(+1.27%) |
Mar 06, 2014 | 5.650 | 5.700 | 5.460 | 5.510 | 26,209,632 | -0.18(-3.16%) |
Mar 05, 2014 | 5.680 | 5.850 | 5.640 | 5.690 | 36,659,324 | +0.04(+0.71%) |
Mar 04, 2014 | 5.460 | 5.740 | 5.430 | 5.650 | 57,664,468 | +0.41(+7.82%) |