Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.305 | 3.305 | 3.174 | 3.282 | 142,095 | -0.02(-0.47%) |
May 29, 2014 | 3.066 | 3.351 | 3.036 | 3.297 | 224,545 | +0.21(+6.72%) |
May 28, 2014 | 2.982 | 3.112 | 2.982 | 3.089 | 97,721 | +0.07(+2.29%) |
May 27, 2014 | 3.074 | 3.112 | 2.982 | 3.020 | 187,964 | -0.02(-0.51%) |
May 23, 2014 | 2.974 | 3.036 | 3.036 | 3.036 | 102,925 | +0.05(+1.54%) |
May 22, 2014 | 2.844 | 3.051 | 2.844 | 2.990 | 375,578 | +0.15(+5.14%) |
May 21, 2014 | 2.920 | 2.955 | 2.844 | 2.844 | 169,479 | -0.05(-1.86%) |
May 20, 2014 | 2.966 | 2.966 | 2.859 | 2.897 | 103,890 | -0.03(-1.05%) |
May 19, 2014 | 2.920 | 3.074 | 2.821 | 2.928 | 181,292 | -0.02(-0.78%) |
May 16, 2014 | 2.913 | 2.951 | 2.797 | 2.951 | 171,000 | +0.06(+2.13%) |
May 15, 2014 | 2.759 | 2.897 | 2.690 | 2.890 | 145,304 | +0.14(+5.03%) |
May 14, 2014 | 2.936 | 2.936 | 2.751 | 2.751 | 277,631 | -0.17(-5.79%) |
May 13, 2014 | 3.020 | 3.023 | 2.890 | 2.920 | 166,917 | -0.08(-2.56%) |
May 12, 2014 | 3.028 | 3.112 | 2.959 | 2.997 | 264,973 | -0.01(-0.26%) |
May 09, 2014 | 2.982 | 3.066 | 2.797 | 3.005 | 759,410 | +0.01(+0.26%) |
May 08, 2014 | 3.466 | 3.481 | 2.805 | 2.997 | 1,372,412 | -0.51(-14.66%) |
May 07, 2014 | 3.796 | 3.820 | 3.497 | 3.512 | 292,624 | -0.25(-6.54%) |
May 06, 2014 | 3.773 | 3.812 | 3.689 | 3.758 | 127,363 | -0.02(-0.41%) |
May 05, 2014 | 3.743 | 3.796 | 3.712 | 3.773 | 68,953 | +0.04(+1.13%) |
May 02, 2014 | 3.712 | 3.750 | 3.712 | 3.731 | 43,350 | +0.02(+0.52%) |
May 01, 2014 | 3.727 | 3.843 | 3.689 | 3.712 | 113,152 | +0.00(+0.00%) |
Apr 30, 2014 | 3.720 | 3.789 | 3.685 | 3.712 | 110,961 | -0.01(-0.21%) |
Apr 29, 2014 | 3.681 | 3.743 | 3.650 | 3.720 | 63,470 | +0.03(+0.83%) |
Apr 28, 2014 | 3.727 | 3.812 | 3.658 | 3.689 | 40,027 | -0.05(-1.44%) |
Apr 25, 2014 | 3.804 | 3.827 | 3.674 | 3.743 | 100,368 | -0.09(-2.40%) |
Apr 24, 2014 | 3.850 | 3.904 | 3.773 | 3.835 | 54,697 | +0.02(+0.50%) |
Apr 23, 2014 | 3.796 | 3.942 | 3.796 | 3.816 | 170,059 | +0.00(+0.10%) |
Apr 22, 2014 | 3.812 | 3.850 | 3.773 | 3.812 | 56,011 | -0.02(-0.60%) |
Apr 21, 2014 | 3.773 | 3.873 | 3.697 | 3.835 | 52,219 | +0.08(+2.25%) |
Apr 17, 2014 | 3.735 | 3.750 | 3.750 | 3.750 | 25,243 | +0.02(+0.62%) |
Apr 16, 2014 | 3.743 | 3.789 | 3.689 | 3.727 | 70,026 | +0.00(+0.00%) |
Apr 15, 2014 | 3.712 | 3.766 | 3.689 | 3.727 | 53,599 | +0.00(+0.00%) |
Apr 14, 2014 | 3.712 | 3.758 | 3.704 | 3.727 | 84,597 | +0.02(+0.62%) |
Apr 11, 2014 | 3.743 | 3.750 | 3.697 | 3.704 | 139,912 | -0.07(-1.83%) |
Apr 10, 2014 | 3.873 | 3.904 | 3.727 | 3.773 | 68,801 | -0.10(-2.58%) |
Apr 09, 2014 | 3.843 | 3.912 | 3.835 | 3.873 | 47,298 | +0.02(+0.60%) |
Apr 08, 2014 | 3.804 | 3.912 | 3.804 | 3.850 | 88,271 | +0.04(+1.01%) |
Apr 07, 2014 | 3.889 | 3.896 | 3.773 | 3.812 | 60,326 | -0.07(-1.78%) |
Apr 04, 2014 | 4.035 | 4.073 | 3.873 | 3.881 | 74,009 | -0.14(-3.53%) |
Apr 03, 2014 | 3.919 | 4.042 | 3.919 | 4.023 | 95,819 | +0.09(+2.25%) |
Apr 02, 2014 | 3.873 | 3.958 | 3.873 | 3.935 | 149,568 | +0.04(+0.99%) |
Apr 01, 2014 | 3.912 | 3.942 | 3.750 | 3.896 | 195,634 | +0.02(+0.40%) |
Mar 31, 2014 | 3.743 | 3.896 | 3.743 | 3.881 | 117,277 | +0.14(+3.70%) |
Mar 28, 2014 | 3.766 | 3.850 | 3.720 | 3.743 | 94,689 | -0.01(-0.20%) |
Mar 27, 2014 | 3.666 | 3.766 | 3.650 | 3.750 | 89,718 | +0.08(+2.31%) |
Mar 26, 2014 | 3.850 | 3.850 | 3.658 | 3.666 | 151,936 | -0.17(-4.41%) |
Mar 25, 2014 | 3.858 | 3.904 | 3.804 | 3.835 | 77,776 | -0.01(-0.20%) |
Mar 24, 2014 | 3.896 | 3.942 | 3.820 | 3.843 | 147,807 | -0.03(-0.79%) |
Mar 21, 2014 | 3.889 | 3.935 | 3.858 | 3.873 | 145,542 | -0.03(-0.79%) |
Mar 20, 2014 | 3.966 | 3.977 | 3.881 | 3.904 | 115,526 | -0.08(-2.12%) |
Mar 19, 2014 | 4.058 | 4.069 | 3.966 | 3.989 | 171,878 | -0.05(-1.14%) |
Mar 18, 2014 | 3.843 | 4.050 | 3.835 | 4.035 | 308,618 | +0.17(+4.37%) |
Mar 17, 2014 | 3.873 | 3.973 | 3.804 | 3.866 | 219,981 | -0.02(-0.59%) |
Mar 14, 2014 | 3.942 | 4.027 | 3.858 | 3.889 | 106,272 | -0.07(-1.75%) |
Mar 13, 2014 | 3.904 | 4.169 | 3.896 | 3.958 | 654,185 | +0.04(+0.98%) |
Mar 12, 2014 | 3.896 | 3.973 | 3.835 | 3.919 | 206,901 | +0.02(+0.59%) |
Mar 11, 2014 | 3.935 | 3.996 | 3.869 | 3.896 | 79,654 | -0.06(-1.55%) |
Mar 10, 2014 | 3.958 | 3.989 | 3.904 | 3.958 | 94,790 | -0.01(-0.19%) |
Mar 07, 2014 | 3.935 | 3.973 | 3.835 | 3.966 | 154,587 | +0.04(+0.98%) |
Mar 06, 2014 | 3.835 | 3.989 | 3.835 | 3.927 | 385,217 | +0.09(+2.40%) |
Mar 05, 2014 | 3.796 | 3.881 | 3.697 | 3.835 | 346,879 | +0.06(+1.63%) |
Mar 04, 2014 | 3.766 | 3.835 | 3.743 | 3.773 | 188,832 | +0.04(+1.03%) |