Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.660 | 3.660 | 3.540 | 3.600 | 691,085 | -0.01(-0.28%) |
May 29, 2014 | 3.620 | 3.730 | 3.560 | 3.610 | 1,050,349 | +0.05(+1.40%) |
May 28, 2014 | 3.400 | 3.590 | 3.360 | 3.560 | 909,154 | +0.15(+4.40%) |
May 27, 2014 | 3.420 | 3.440 | 3.310 | 3.410 | 653,506 | +0.05(+1.49%) |
May 23, 2014 | 3.450 | 3.360 | 3.360 | 3.360 | 1,960,100 | +0.27(+8.74%) |
May 22, 2014 | 3.090 | 3.190 | 3.022 | 3.090 | 410,202 | +0.03(+0.98%) |
May 21, 2014 | 3.110 | 3.130 | 2.980 | 3.060 | 750,678 | -0.01(-0.33%) |
May 20, 2014 | 3.230 | 3.260 | 3.000 | 3.070 | 974,650 | -0.18(-5.39%) |
May 19, 2014 | 3.110 | 3.280 | 3.100 | 3.245 | 616,431 | +0.04(+1.09%) |
May 16, 2014 | 3.110 | 3.260 | 3.050 | 3.210 | 679,624 | +0.10(+3.22%) |
May 15, 2014 | 3.140 | 3.200 | 3.020 | 3.110 | 914,556 | -0.03(-0.96%) |
May 14, 2014 | 3.200 | 3.310 | 3.140 | 3.140 | 720,627 | -0.06(-1.88%) |
May 13, 2014 | 3.430 | 3.430 | 3.200 | 3.200 | 428,331 | -0.23(-6.71%) |
May 12, 2014 | 3.240 | 3.440 | 3.210 | 3.430 | 931,973 | +0.20(+6.19%) |
May 09, 2014 | 2.900 | 3.250 | 2.870 | 3.230 | 1,166,768 | +0.27(+9.12%) |
May 08, 2014 | 3.080 | 3.220 | 2.940 | 2.960 | 1,051,633 | -0.18(-5.73%) |
May 07, 2014 | 3.220 | 3.250 | 2.990 | 3.140 | 994,558 | -0.10(-3.09%) |
May 06, 2014 | 3.310 | 3.390 | 3.210 | 3.240 | 591,886 | -0.08(-2.41%) |
May 05, 2014 | 3.360 | 3.392 | 3.250 | 3.320 | 756,606 | -0.11(-3.21%) |
May 02, 2014 | 3.610 | 3.650 | 3.390 | 3.430 | 1,104,152 | -0.15(-4.19%) |
May 01, 2014 | 3.580 | 3.700 | 3.350 | 3.580 | 1,416,120 | -0.02(-0.56%) |
Apr 30, 2014 | 3.390 | 3.620 | 3.250 | 3.600 | 870,887 | +0.18(+5.26%) |
Apr 29, 2014 | 3.260 | 3.520 | 3.250 | 3.420 | 706,307 | +0.13(+3.95%) |
Apr 28, 2014 | 3.380 | 3.480 | 3.100 | 3.290 | 1,209,818 | -0.06(-1.79%) |
Apr 25, 2014 | 3.470 | 3.530 | 3.320 | 3.350 | 936,882 | -0.20(-5.63%) |
Apr 24, 2014 | 3.660 | 3.799 | 3.400 | 3.550 | 1,043,330 | -0.11(-3.01%) |
Apr 23, 2014 | 3.820 | 3.840 | 3.500 | 3.660 | 1,496,616 | -0.14(-3.68%) |
Apr 22, 2014 | 3.550 | 3.860 | 3.540 | 3.800 | 1,642,768 | +0.29(+8.26%) |
Apr 21, 2014 | 3.380 | 3.540 | 3.350 | 3.510 | 1,104,629 | +0.14(+4.15%) |
Apr 17, 2014 | 3.340 | 3.370 | 3.370 | 3.370 | 573,900 | -0.01(-0.30%) |
Apr 16, 2014 | 3.350 | 3.460 | 3.340 | 3.380 | 1,091,184 | +0.04(+1.20%) |
Apr 15, 2014 | 3.480 | 3.520 | 3.090 | 3.340 | 1,813,322 | -0.05(-1.40%) |
Apr 14, 2014 | 3.650 | 3.690 | 3.300 | 3.388 | 2,020,244 | -0.21(-5.90%) |
Apr 11, 2014 | 3.800 | 4.000 | 3.450 | 3.600 | 2,596,197 | -0.26(-6.74%) |
Apr 10, 2014 | 4.090 | 4.200 | 3.800 | 3.860 | 1,049,940 | -0.21(-5.16%) |
Apr 09, 2014 | 4.020 | 4.110 | 3.960 | 4.070 | 871,669 | +0.05(+1.24%) |
Apr 08, 2014 | 3.960 | 4.090 | 3.830 | 4.020 | 1,094,036 | +0.13(+3.34%) |
Apr 07, 2014 | 4.100 | 4.110 | 3.840 | 3.890 | 1,900,280 | -0.23(-5.58%) |
Apr 04, 2014 | 4.380 | 4.420 | 4.000 | 4.120 | 1,886,862 | -0.22(-5.07%) |
Apr 03, 2014 | 4.590 | 4.650 | 4.200 | 4.340 | 1,837,390 | -0.28(-6.06%) |
Apr 02, 2014 | 4.840 | 4.900 | 4.450 | 4.620 | 1,161,378 | -0.18(-3.75%) |
Apr 01, 2014 | 4.790 | 4.820 | 4.590 | 4.800 | 811,318 | +0.22(+4.80%) |
Mar 31, 2014 | 4.710 | 4.780 | 4.450 | 4.580 | 1,835,346 | -0.11(-2.35%) |
Mar 28, 2014 | 5.000 | 5.090 | 4.550 | 4.690 | 1,663,189 | -0.32(-6.39%) |
Mar 27, 2014 | 4.880 | 5.230 | 4.830 | 5.010 | 1,401,330 | +0.10(+2.14%) |
Mar 26, 2014 | 5.110 | 5.300 | 4.870 | 4.905 | 1,406,042 | -0.10(-2.10%) |
Mar 25, 2014 | 5.060 | 5.220 | 4.840 | 5.010 | 1,473,843 | +0.00(+0.00%) |
Mar 24, 2014 | 5.180 | 5.220 | 4.840 | 5.010 | 1,355,003 | -0.16(-3.09%) |
Mar 21, 2014 | 5.470 | 5.500 | 5.020 | 5.170 | 2,483,177 | -0.25(-4.61%) |
Mar 20, 2014 | 5.200 | 5.580 | 5.150 | 5.420 | 3,421,267 | +0.57(+11.75%) |
Mar 19, 2014 | 4.650 | 4.900 | 4.600 | 4.850 | 1,208,987 | +0.23(+4.98%) |
Mar 18, 2014 | 4.450 | 4.630 | 4.440 | 4.620 | 723,966 | +0.19(+4.29%) |
Mar 17, 2014 | 4.500 | 4.550 | 4.410 | 4.430 | 533,085 | +0.00(+0.00%) |
Mar 14, 2014 | 4.400 | 4.520 | 4.310 | 4.430 | 833,443 | +0.01(+0.23%) |
Mar 13, 2014 | 4.500 | 4.570 | 4.350 | 4.420 | 779,755 | -0.05(-1.12%) |
Mar 12, 2014 | 4.160 | 4.530 | 4.150 | 4.470 | 874,490 | +0.28(+6.68%) |
Mar 11, 2014 | 4.130 | 4.290 | 4.060 | 4.190 | 789,559 | +0.09(+2.20%) |
Mar 10, 2014 | 4.235 | 4.240 | 4.060 | 4.100 | 1,088,946 | -0.14(-3.30%) |
Mar 07, 2014 | 4.350 | 4.439 | 4.160 | 4.240 | 846,134 | -0.08(-1.85%) |
Mar 06, 2014 | 4.450 | 4.510 | 4.300 | 4.320 | 802,987 | -0.12(-2.70%) |
Mar 05, 2014 | 4.450 | 4.510 | 4.380 | 4.440 | 759,381 | -0.01(-0.22%) |
Mar 04, 2014 | 4.320 | 4.790 | 4.200 | 4.450 | 2,068,055 | +0.24(+5.70%) |