Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | -0.04(-1.07%) |
May 28, 2014 | 3.524 | 3.621 | 3.524 | 3.621 | 271 | +0.03(+0.81%) |
May 27, 2014 | 3.582 | 3.592 | 3.514 | 3.592 | 3,399 | +0.04(+1.09%) |
May 22, 2014 | 3.553 | 3.553 | 3.553 | 3.553 | 824 | -0.06(-1.61%) |
May 20, 2014 | 3.611 | 3.611 | 3.611 | 3.611 | 0 | -0.02(-0.43%) |
May 19, 2014 | 3.650 | 3.650 | 3.593 | 3.627 | 4,764 | -0.02(-0.64%) |
May 16, 2014 | 3.640 | 3.650 | 3.562 | 3.650 | 7,895 | +0.00(+0.00%) |
May 15, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 2,359 | +0.13(+3.58%) |
May 14, 2014 | 3.640 | 3.640 | 3.524 | 3.524 | 1,512 | -0.13(-3.45%) |
May 13, 2014 | 3.534 | 3.650 | 3.534 | 3.650 | 978 | +0.03(+0.80%) |
May 12, 2014 | 3.524 | 3.631 | 3.524 | 3.621 | 2,957 | +0.05(+1.46%) |
May 09, 2014 | 3.569 | 3.569 | 3.569 | 3.569 | 612 | +0.03(+0.72%) |
May 08, 2014 | 3.598 | 3.650 | 3.543 | 3.543 | 1,696 | -0.10(-2.66%) |
May 07, 2014 | 3.543 | 3.640 | 3.543 | 3.640 | 4,005 | +0.07(+1.90%) |
May 06, 2014 | 3.582 | 3.582 | 3.563 | 3.572 | 17,975 | -0.02(-0.59%) |
May 05, 2014 | 3.592 | 3.594 | 3.582 | 3.594 | 8,230 | -0.02(-0.49%) |
May 02, 2014 | 3.646 | 3.646 | 3.611 | 3.611 | 1,665 | +0.02(+0.54%) |
May 01, 2014 | 3.592 | 3.660 | 3.592 | 3.592 | 40,727 | -0.02(-0.55%) |
Apr 30, 2014 | 3.679 | 3.679 | 3.612 | 3.612 | 234 | -0.02(-0.52%) |
Apr 29, 2014 | 3.631 | 3.631 | 3.631 | 3.631 | 2,265 | +0.02(+0.51%) |
Apr 28, 2014 | 3.611 | 3.612 | 3.611 | 3.612 | 6,613 | -0.01(-0.24%) |
Apr 23, 2014 | 3.669 | 3.621 | 3.621 | 3.621 | 1,346 | -0.01(-0.27%) |
Apr 22, 2014 | 3.611 | 3.660 | 3.611 | 3.631 | 1,775 | +0.02(+0.53%) |
Apr 21, 2014 | 3.611 | 3.611 | 3.611 | 3.611 | 271 | -0.03(-0.79%) |
Apr 17, 2014 | 3.640 | 3.640 | 3.640 | 3.640 | 517 | +0.02(+0.53%) |
Apr 16, 2014 | 3.621 | 3.621 | 3.621 | 3.621 | 674 | -0.02(-0.42%) |
Apr 15, 2014 | 3.636 | 3.636 | 3.636 | 3.636 | 341 | -0.06(-1.67%) |
Apr 14, 2014 | 3.660 | 3.698 | 3.660 | 3.698 | 769 | +0.04(+1.06%) |
Apr 10, 2014 | 3.660 | 3.660 | 3.660 | 3.660 | 158 | +0.02(+0.56%) |
Apr 09, 2014 | 3.621 | 3.639 | 3.621 | 3.639 | 428 | +0.02(+0.51%) |
Apr 08, 2014 | 3.621 | 3.621 | 3.621 | 3.621 | 325 | +0.01(+0.24%) |
Apr 07, 2014 | 3.611 | 3.632 | 3.611 | 3.612 | 6,932 | -0.02(-0.51%) |
Apr 04, 2014 | 3.679 | 3.708 | 3.621 | 3.631 | 28,734 | -0.08(-2.24%) |
Apr 03, 2014 | 3.650 | 3.727 | 3.602 | 3.714 | 27,126 | +0.03(+0.95%) |
Apr 02, 2014 | 3.726 | 3.726 | 3.622 | 3.679 | 10,167 | +0.00(+0.00%) |
Apr 01, 2014 | 3.640 | 3.708 | 3.612 | 3.679 | 10,128 | -0.04(-1.04%) |
Mar 31, 2014 | 3.708 | 3.718 | 3.698 | 3.718 | 3,116 | +0.10(+2.67%) |
Mar 28, 2014 | 3.640 | 3.660 | 3.621 | 3.621 | 2,380 | -0.02(-0.53%) |
Mar 27, 2014 | 3.718 | 3.718 | 3.631 | 3.640 | 4,797 | -0.07(-1.98%) |
Mar 26, 2014 | 3.718 | 3.719 | 3.660 | 3.714 | 3,539 | +0.05(+1.48%) |
Mar 21, 2014 | 3.621 | 3.660 | 3.660 | 3.660 | 91 | -0.01(-0.26%) |
Mar 20, 2014 | 3.650 | 3.669 | 3.621 | 3.669 | 2,333 | +0.02(+0.53%) |
Mar 19, 2014 | 3.669 | 3.669 | 3.631 | 3.650 | 1,288 | +0.09(+2.44%) |
Mar 17, 2014 | 3.582 | 3.563 | 3.563 | 3.563 | 25 | +0.04(+1.10%) |
Mar 13, 2014 | 3.602 | 3.524 | 3.524 | 3.524 | 12 | -0.13(-3.44%) |
Mar 12, 2014 | 3.804 | 3.804 | 3.650 | 3.650 | 4,741 | +0.00(+0.00%) |
Mar 11, 2014 | 3.766 | 3.824 | 3.650 | 3.650 | 6,640 | +0.00(+0.00%) |
Mar 10, 2014 | 3.754 | 3.754 | 3.650 | 3.650 | 3,236 | +0.01(+0.27%) |
Mar 07, 2014 | 3.612 | 3.640 | 3.611 | 3.640 | 2,304 | -0.02(-0.66%) |
Mar 06, 2014 | 3.518 | 3.832 | 3.518 | 3.664 | 17,268 | -0.18(-4.65%) |
Mar 05, 2014 | 3.802 | 3.843 | 3.802 | 3.843 | 6,096 | +0.08(+2.05%) |
Mar 04, 2014 | 3.727 | 3.767 | 3.718 | 3.766 | 6,527 | +0.14(+3.72%) |