Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.871 | 3.879 | 3.787 | 3.803 | 87,815 | -0.05(-1.19%) |
May 29, 2014 | 3.879 | 3.879 | 3.825 | 3.848 | 84,769 | -0.01(-0.20%) |
May 28, 2014 | 3.863 | 3.879 | 3.833 | 3.856 | 28,037 | -0.02(-0.59%) |
May 27, 2014 | 3.856 | 3.879 | 3.825 | 3.879 | 59,363 | +0.05(+1.19%) |
May 23, 2014 | 3.833 | 3.833 | 3.833 | 3.833 | 46,152 | +0.02(+0.40%) |
May 22, 2014 | 3.810 | 3.833 | 3.780 | 3.818 | 6,169 | +0.01(+0.20%) |
May 21, 2014 | 3.780 | 3.818 | 3.753 | 3.810 | 79,880 | +0.04(+1.01%) |
May 20, 2014 | 3.833 | 3.856 | 3.765 | 3.772 | 91,321 | -0.08(-2.17%) |
May 19, 2014 | 3.795 | 3.879 | 3.795 | 3.856 | 81,499 | +0.03(+0.80%) |
May 16, 2014 | 3.772 | 3.825 | 3.727 | 3.825 | 105,486 | +0.05(+1.21%) |
May 15, 2014 | 3.765 | 3.818 | 3.765 | 3.780 | 121,111 | +0.02(+0.40%) |
May 14, 2014 | 3.787 | 3.795 | 3.719 | 3.765 | 112,726 | -0.03(-0.80%) |
May 13, 2014 | 3.787 | 3.841 | 3.765 | 3.795 | 106,484 | +0.01(+0.20%) |
May 12, 2014 | 3.727 | 3.810 | 3.666 | 3.787 | 120,320 | +0.10(+2.68%) |
May 09, 2014 | 3.590 | 3.704 | 3.559 | 3.689 | 86,406 | +0.08(+2.11%) |
May 08, 2014 | 3.658 | 3.666 | 3.590 | 3.612 | 58,478 | -0.03(-0.84%) |
May 07, 2014 | 3.643 | 3.673 | 3.559 | 3.643 | 122,260 | +0.02(+0.63%) |
May 06, 2014 | 3.651 | 3.689 | 3.620 | 3.620 | 116,452 | -0.05(-1.24%) |
May 05, 2014 | 3.673 | 3.704 | 3.643 | 3.666 | 88,156 | -0.02(-0.41%) |
May 02, 2014 | 3.688 | 3.704 | 3.671 | 3.681 | 70,141 | -0.01(-0.21%) |
May 01, 2014 | 3.673 | 3.734 | 3.666 | 3.688 | 161,944 | +0.00(+0.00%) |
Apr 30, 2014 | 3.719 | 3.741 | 3.681 | 3.688 | 97,322 | -0.03(-0.81%) |
Apr 29, 2014 | 3.779 | 3.779 | 3.711 | 3.719 | 67,458 | -0.04(-1.01%) |
Apr 28, 2014 | 3.696 | 3.772 | 3.688 | 3.757 | 100,913 | +0.09(+2.48%) |
Apr 25, 2014 | 3.635 | 3.711 | 3.635 | 3.666 | 120,862 | +0.01(+0.21%) |
Apr 24, 2014 | 3.681 | 3.681 | 3.635 | 3.658 | 69,831 | +0.01(+0.21%) |
Apr 23, 2014 | 3.711 | 3.711 | 3.628 | 3.651 | 74,955 | -0.07(-1.83%) |
Apr 22, 2014 | 3.696 | 3.749 | 3.681 | 3.719 | 76,941 | +0.01(+0.20%) |
Apr 21, 2014 | 3.704 | 3.730 | 3.696 | 3.711 | 29,055 | -0.02(-0.41%) |
Apr 17, 2014 | 3.726 | 3.726 | 3.726 | 3.726 | 47,400 | -0.02(-0.40%) |
Apr 16, 2014 | 3.749 | 3.757 | 3.711 | 3.741 | 47,849 | +0.02(+0.41%) |
Apr 15, 2014 | 3.734 | 3.749 | 3.711 | 3.726 | 77,348 | -0.01(-0.20%) |
Apr 14, 2014 | 3.787 | 3.794 | 3.734 | 3.734 | 90,045 | -0.02(-0.40%) |
Apr 11, 2014 | 3.741 | 3.779 | 3.741 | 3.749 | 60,221 | -0.02(-0.40%) |
Apr 10, 2014 | 3.817 | 3.824 | 3.741 | 3.764 | 101,969 | -0.05(-1.19%) |
Apr 09, 2014 | 3.810 | 3.817 | 3.787 | 3.810 | 29,369 | +0.02(+0.60%) |
Apr 08, 2014 | 3.757 | 3.848 | 3.757 | 3.787 | 53,374 | +0.02(+0.60%) |
Apr 07, 2014 | 3.764 | 3.798 | 3.749 | 3.764 | 98,538 | +0.01(+0.20%) |
Apr 04, 2014 | 3.787 | 3.787 | 3.749 | 3.757 | 138,766 | -0.02(-0.40%) |
Apr 03, 2014 | 3.787 | 3.840 | 3.757 | 3.772 | 50,085 | -0.04(-0.99%) |
Apr 02, 2014 | 3.810 | 3.848 | 3.787 | 3.810 | 95,935 | -0.05(-1.18%) |
Apr 01, 2014 | 3.794 | 3.878 | 3.772 | 3.855 | 123,817 | +0.04(+0.99%) |
Mar 31, 2014 | 3.893 | 3.907 | 3.794 | 3.817 | 71,238 | -0.04(-0.98%) |
Mar 28, 2014 | 3.916 | 3.938 | 3.848 | 3.855 | 65,228 | -0.03(-0.78%) |
Mar 27, 2014 | 3.931 | 3.946 | 3.885 | 3.885 | 66,410 | -0.04(-0.97%) |
Mar 26, 2014 | 4.007 | 4.037 | 3.923 | 3.923 | 80,611 | -0.07(-1.71%) |
Mar 25, 2014 | 3.961 | 4.022 | 3.931 | 3.991 | 100,794 | +0.07(+1.74%) |
Mar 24, 2014 | 3.916 | 3.946 | 3.901 | 3.923 | 37,234 | -0.02(-0.38%) |
Mar 21, 2014 | 4.029 | 4.029 | 3.938 | 3.938 | 136,798 | -0.09(-2.26%) |
Mar 20, 2014 | 4.029 | 4.052 | 3.991 | 4.029 | 22,734 | -0.02(-0.37%) |
Mar 19, 2014 | 4.014 | 4.090 | 3.976 | 4.044 | 39,355 | +0.01(+0.19%) |
Mar 18, 2014 | 3.999 | 4.060 | 3.969 | 4.037 | 50,844 | +0.05(+1.14%) |
Mar 17, 2014 | 3.938 | 4.014 | 3.916 | 3.991 | 84,646 | +0.06(+1.54%) |
Mar 14, 2014 | 3.893 | 3.989 | 3.893 | 3.931 | 28,988 | +0.02(+0.39%) |
Mar 13, 2014 | 4.029 | 4.029 | 3.901 | 3.916 | 52,154 | -0.08(-2.08%) |
Mar 12, 2014 | 4.029 | 4.060 | 3.976 | 3.999 | 31,577 | -0.03(-0.75%) |
Mar 11, 2014 | 4.143 | 4.181 | 3.991 | 4.029 | 63,130 | -0.10(-2.39%) |
Mar 10, 2014 | 4.067 | 4.135 | 4.022 | 4.128 | 35,684 | +0.05(+1.11%) |
Mar 07, 2014 | 4.150 | 4.234 | 4.022 | 4.082 | 317,187 | -0.05(-1.28%) |
Mar 06, 2014 | 4.317 | 4.355 | 4.022 | 4.135 | 367,815 | -0.18(-4.21%) |
Mar 05, 2014 | 4.226 | 4.385 | 4.226 | 4.317 | 107,725 | +0.10(+2.33%) |
Mar 04, 2014 | 4.105 | 4.283 | 4.075 | 4.219 | 188,178 | +0.17(+4.10%) |