Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.340 | 4.370 | 4.010 | 4.190 | 789,495 | -0.13(-3.01%) |
May 29, 2014 | 4.400 | 4.500 | 4.310 | 4.320 | 596,621 | +0.08(+1.89%) |
May 28, 2014 | 4.300 | 4.355 | 4.210 | 4.240 | 312,480 | -0.06(-1.40%) |
May 27, 2014 | 4.200 | 4.360 | 4.130 | 4.300 | 830,502 | +0.10(+2.38%) |
May 23, 2014 | 4.130 | 4.200 | 4.200 | 4.200 | 569,100 | +0.04(+1.08%) |
May 22, 2014 | 4.080 | 4.172 | 4.020 | 4.155 | 551,949 | +0.10(+2.34%) |
May 21, 2014 | 4.110 | 4.140 | 4.050 | 4.060 | 648,007 | -0.03(-0.73%) |
May 20, 2014 | 4.090 | 4.130 | 3.980 | 4.090 | 616,654 | -0.03(-0.73%) |
May 19, 2014 | 3.990 | 4.130 | 3.980 | 4.120 | 713,605 | +0.09(+2.23%) |
May 16, 2014 | 3.920 | 4.050 | 3.870 | 4.030 | 615,461 | +0.11(+2.81%) |
May 15, 2014 | 3.840 | 3.920 | 3.761 | 3.920 | 591,862 | +0.03(+0.77%) |
May 14, 2014 | 4.030 | 4.090 | 3.890 | 3.890 | 617,264 | -0.17(-4.19%) |
May 13, 2014 | 4.070 | 4.165 | 4.000 | 4.060 | 618,519 | -0.02(-0.49%) |
May 12, 2014 | 3.910 | 4.090 | 3.910 | 4.080 | 741,191 | +0.19(+4.88%) |
May 09, 2014 | 3.820 | 3.970 | 3.760 | 3.890 | 543,882 | +0.09(+2.37%) |
May 08, 2014 | 3.820 | 3.970 | 3.750 | 3.800 | 635,060 | -0.06(-1.55%) |
May 07, 2014 | 3.870 | 3.980 | 3.780 | 3.860 | 1,023,849 | -0.08(-2.03%) |
May 06, 2014 | 4.040 | 4.152 | 3.920 | 3.940 | 729,215 | -0.19(-4.60%) |
May 05, 2014 | 3.880 | 4.150 | 3.830 | 4.130 | 1,036,198 | +0.29(+7.55%) |
May 02, 2014 | 4.480 | 4.480 | 3.740 | 3.840 | 3,132,246 | -0.52(-11.93%) |
May 01, 2014 | 4.500 | 4.500 | 4.230 | 4.360 | 1,026,070 | +0.03(+0.69%) |
Apr 30, 2014 | 4.500 | 4.530 | 4.275 | 4.330 | 737,441 | -0.20(-4.42%) |
Apr 29, 2014 | 4.450 | 4.599 | 4.450 | 4.530 | 895,558 | +0.10(+2.26%) |
Apr 28, 2014 | 4.380 | 4.440 | 4.240 | 4.430 | 942,675 | +0.10(+2.31%) |
Apr 25, 2014 | 4.510 | 4.530 | 4.250 | 4.330 | 623,365 | -0.22(-4.84%) |
Apr 24, 2014 | 4.670 | 4.750 | 4.410 | 4.550 | 628,084 | -0.08(-1.73%) |
Apr 23, 2014 | 4.680 | 4.710 | 4.560 | 4.630 | 782,077 | -0.04(-0.86%) |
Apr 22, 2014 | 4.610 | 4.750 | 4.590 | 4.670 | 685,382 | +0.09(+1.97%) |
Apr 21, 2014 | 4.540 | 4.600 | 4.450 | 4.580 | 565,252 | +0.08(+1.78%) |
Apr 17, 2014 | 4.420 | 4.500 | 4.500 | 4.500 | 1,278,500 | +0.06(+1.35%) |
Apr 16, 2014 | 4.470 | 4.570 | 4.390 | 4.440 | 1,383,191 | +0.02(+0.45%) |
Apr 15, 2014 | 4.360 | 4.510 | 4.150 | 4.420 | 1,497,596 | +0.08(+1.84%) |
Apr 14, 2014 | 4.420 | 4.500 | 4.250 | 4.340 | 886,519 | +0.01(+0.23%) |
Apr 11, 2014 | 4.410 | 4.600 | 4.310 | 4.330 | 1,059,262 | -0.15(-3.35%) |
Apr 10, 2014 | 4.850 | 4.850 | 4.390 | 4.480 | 852,833 | -0.36(-7.44%) |
Apr 09, 2014 | 4.690 | 4.840 | 4.680 | 4.840 | 595,627 | +0.20(+4.31%) |
Apr 08, 2014 | 4.840 | 4.930 | 4.510 | 4.640 | 956,642 | -0.17(-3.53%) |
Apr 07, 2014 | 4.980 | 4.980 | 4.760 | 4.810 | 1,360,844 | -0.12(-2.43%) |
Apr 04, 2014 | 5.070 | 5.089 | 4.820 | 4.930 | 2,353,939 | -0.11(-2.18%) |
Apr 03, 2014 | 5.150 | 5.180 | 4.990 | 5.040 | 1,414,804 | -0.14(-2.70%) |
Apr 02, 2014 | 4.920 | 5.190 | 4.870 | 5.180 | 1,244,788 | +0.27(+5.50%) |
Apr 01, 2014 | 4.860 | 5.010 | 4.820 | 4.910 | 1,207,978 | +0.11(+2.29%) |
Mar 31, 2014 | 4.900 | 4.970 | 4.790 | 4.800 | 1,257,603 | -0.03(-0.62%) |
Mar 28, 2014 | 4.920 | 5.065 | 4.765 | 4.830 | 1,407,107 | -0.09(-1.83%) |
Mar 27, 2014 | 4.900 | 5.050 | 4.765 | 4.920 | 1,014,519 | +0.02(+0.41%) |
Mar 26, 2014 | 5.070 | 5.200 | 4.810 | 4.900 | 1,097,403 | -0.09(-1.80%) |
Mar 25, 2014 | 5.060 | 5.300 | 4.770 | 4.990 | 1,699,287 | -0.04(-0.80%) |
Mar 24, 2014 | 5.700 | 5.700 | 4.950 | 5.030 | 2,622,302 | -0.63(-11.13%) |
Mar 21, 2014 | 5.900 | 5.900 | 5.630 | 5.660 | 1,196,218 | -0.19(-3.25%) |
Mar 20, 2014 | 5.910 | 5.990 | 5.800 | 5.850 | 526,689 | -0.08(-1.35%) |
Mar 19, 2014 | 6.020 | 6.140 | 5.850 | 5.930 | 681,103 | -0.07(-1.17%) |
Mar 18, 2014 | 6.010 | 6.080 | 5.930 | 6.000 | 758,243 | +0.02(+0.33%) |
Mar 17, 2014 | 5.940 | 6.060 | 5.850 | 5.980 | 666,919 | +0.08(+1.36%) |
Mar 14, 2014 | 5.910 | 6.010 | 5.860 | 5.900 | 443,287 | -0.06(-1.01%) |
Mar 13, 2014 | 6.100 | 6.210 | 5.820 | 5.960 | 1,207,656 | -0.10(-1.65%) |
Mar 12, 2014 | 6.000 | 6.130 | 5.952 | 6.060 | 465,113 | +0.03(+0.50%) |
Mar 11, 2014 | 6.090 | 6.215 | 5.960 | 6.030 | 712,047 | -0.07(-1.15%) |
Mar 10, 2014 | 6.100 | 6.260 | 6.015 | 6.100 | 661,225 | -0.01(-0.16%) |
Mar 07, 2014 | 6.250 | 6.360 | 6.015 | 6.110 | 668,901 | -0.07(-1.13%) |
Mar 06, 2014 | 6.200 | 6.270 | 6.020 | 6.180 | 1,819,883 | -0.01(-0.16%) |
Mar 05, 2014 | 6.460 | 6.500 | 6.150 | 6.190 | 1,149,565 | -0.29(-4.48%) |
Mar 04, 2014 | 6.370 | 6.720 | 6.370 | 6.480 | 1,321,832 | +0.20(+3.18%) |