Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.519 | 3.557 | 3.481 | 3.491 | 524,180 | -0.04(-1.22%) |
May 29, 2014 | 3.524 | 3.533 | 3.491 | 3.533 | 774,443 | +0.00(+0.14%) |
May 28, 2014 | 3.543 | 3.571 | 3.510 | 3.529 | 367,635 | -0.04(-1.07%) |
May 27, 2014 | 3.538 | 3.576 | 3.524 | 3.567 | 429,528 | +0.02(+0.67%) |
May 23, 2014 | 3.553 | 3.543 | 3.543 | 3.543 | 350,996 | -0.03(-0.93%) |
May 22, 2014 | 3.448 | 3.605 | 3.448 | 3.576 | 581,358 | +0.11(+3.31%) |
May 21, 2014 | 3.457 | 3.538 | 3.424 | 3.462 | 606,486 | +0.00(+0.00%) |
May 20, 2014 | 3.543 | 3.562 | 3.457 | 3.462 | 612,880 | -0.06(-1.63%) |
May 19, 2014 | 3.510 | 3.553 | 3.491 | 3.519 | 595,689 | +0.03(+0.96%) |
May 16, 2014 | 3.443 | 3.505 | 3.438 | 3.486 | 392,952 | +0.03(+0.97%) |
May 15, 2014 | 3.500 | 3.505 | 3.433 | 3.452 | 490,699 | -0.06(-1.63%) |
May 14, 2014 | 3.543 | 3.591 | 3.486 | 3.510 | 815,124 | -0.03(-0.81%) |
May 13, 2014 | 3.639 | 3.662 | 3.526 | 3.538 | 830,519 | -0.10(-2.63%) |
May 12, 2014 | 3.529 | 3.691 | 3.529 | 3.634 | 852,706 | +0.15(+4.25%) |
May 09, 2014 | 3.524 | 3.538 | 3.481 | 3.486 | 503,060 | -0.05(-1.35%) |
May 08, 2014 | 3.629 | 3.667 | 3.510 | 3.533 | 1,319,091 | -0.09(-2.50%) |
May 07, 2014 | 3.652 | 3.667 | 3.548 | 3.624 | 987,125 | -0.04(-1.17%) |
May 06, 2014 | 3.676 | 3.714 | 3.614 | 3.667 | 856,837 | -0.01(-0.39%) |
May 05, 2014 | 3.629 | 3.810 | 3.600 | 3.681 | 808,953 | +0.04(+1.18%) |
May 02, 2014 | 3.686 | 3.691 | 3.619 | 3.638 | 1,149,935 | -0.05(-1.29%) |
May 01, 2014 | 3.724 | 3.757 | 3.614 | 3.686 | 1,322,491 | -0.03(-0.90%) |
Apr 30, 2014 | 3.748 | 3.781 | 3.595 | 3.719 | 1,225,324 | -0.02(-0.51%) |
Apr 29, 2014 | 3.810 | 3.819 | 3.686 | 3.738 | 929,539 | -0.05(-1.38%) |
Apr 28, 2014 | 3.724 | 3.800 | 3.705 | 3.791 | 713,460 | +0.08(+2.18%) |
Apr 25, 2014 | 3.748 | 3.762 | 3.667 | 3.710 | 652,298 | -0.04(-1.02%) |
Apr 24, 2014 | 3.800 | 3.800 | 3.719 | 3.748 | 483,732 | -0.01(-0.38%) |
Apr 23, 2014 | 3.748 | 3.800 | 3.686 | 3.762 | 748,826 | +0.00(+0.00%) |
Apr 22, 2014 | 3.743 | 3.800 | 3.662 | 3.762 | 544,226 | +0.01(+0.38%) |
Apr 21, 2014 | 3.691 | 3.762 | 3.681 | 3.748 | 537,800 | +0.06(+1.68%) |
Apr 17, 2014 | 3.686 | 3.686 | 3.686 | 3.686 | 1,004,844 | -0.01(-0.26%) |
Apr 16, 2014 | 3.681 | 3.705 | 3.648 | 3.695 | 2,283,435 | +0.05(+1.31%) |
Apr 15, 2014 | 3.681 | 3.686 | 3.362 | 3.648 | 2,015,958 | -0.04(-1.16%) |
Apr 14, 2014 | 3.695 | 3.714 | 3.667 | 3.691 | 1,162,774 | -0.01(-0.26%) |
Apr 11, 2014 | 3.771 | 3.791 | 3.676 | 3.700 | 1,223,334 | -0.09(-2.39%) |
Apr 10, 2014 | 3.814 | 3.847 | 3.762 | 3.791 | 1,247,303 | -0.02(-0.62%) |
Apr 09, 2014 | 3.819 | 3.838 | 3.800 | 3.814 | 1,621,706 | +0.00(+0.00%) |
Apr 08, 2014 | 3.786 | 3.819 | 3.738 | 3.814 | 1,054,492 | +0.02(+0.50%) |
Apr 07, 2014 | 3.757 | 3.838 | 3.733 | 3.795 | 860,462 | +0.00(+0.13%) |
Apr 04, 2014 | 3.814 | 3.819 | 3.705 | 3.791 | 885,225 | -0.01(-0.38%) |
Apr 03, 2014 | 3.833 | 3.855 | 3.767 | 3.805 | 836,400 | -0.03(-0.75%) |
Apr 02, 2014 | 3.810 | 3.867 | 3.786 | 3.833 | 790,326 | +0.03(+0.75%) |
Apr 01, 2014 | 3.700 | 3.814 | 3.691 | 3.805 | 893,755 | +0.10(+2.70%) |
Mar 31, 2014 | 3.686 | 3.757 | 3.667 | 3.705 | 629,259 | +0.02(+0.52%) |
Mar 28, 2014 | 3.595 | 3.710 | 3.595 | 3.686 | 450,042 | +0.10(+2.79%) |
Mar 27, 2014 | 3.671 | 3.700 | 3.562 | 3.586 | 726,810 | -0.10(-2.59%) |
Mar 26, 2014 | 3.700 | 3.805 | 3.643 | 3.681 | 1,233,779 | -0.01(-0.39%) |
Mar 25, 2014 | 3.762 | 3.800 | 3.657 | 3.695 | 586,980 | -0.08(-2.14%) |
Mar 24, 2014 | 3.786 | 3.805 | 3.700 | 3.776 | 814,592 | -0.03(-0.75%) |
Mar 21, 2014 | 3.838 | 3.867 | 3.791 | 3.805 | 2,163,369 | -0.03(-0.75%) |
Mar 20, 2014 | 3.805 | 3.852 | 3.795 | 3.833 | 1,422,350 | +0.02(+0.63%) |
Mar 19, 2014 | 3.819 | 3.878 | 3.795 | 3.810 | 1,699,947 | -0.00(-0.13%) |
Mar 18, 2014 | 3.819 | 3.852 | 3.662 | 3.814 | 1,303,742 | -0.01(-0.25%) |
Mar 17, 2014 | 3.886 | 3.905 | 3.800 | 3.824 | 1,137,587 | -0.01(-0.25%) |
Mar 14, 2014 | 3.824 | 3.900 | 3.795 | 3.833 | 2,005,691 | +0.14(+3.74%) |
Mar 13, 2014 | 3.848 | 3.848 | 3.638 | 3.695 | 610,510 | -0.14(-3.72%) |
Mar 12, 2014 | 3.762 | 3.848 | 3.676 | 3.838 | 1,087,080 | +0.08(+2.03%) |
Mar 11, 2014 | 3.824 | 3.905 | 3.724 | 3.762 | 939,369 | -0.08(-1.99%) |
Mar 10, 2014 | 3.890 | 3.890 | 3.719 | 3.838 | 865,903 | -0.05(-1.35%) |
Mar 07, 2014 | 3.919 | 3.952 | 3.834 | 3.890 | 509,663 | -0.03(-0.85%) |
Mar 06, 2014 | 3.938 | 3.981 | 3.843 | 3.924 | 831,914 | +0.01(+0.24%) |
Mar 05, 2014 | 3.838 | 3.948 | 3.838 | 3.914 | 676,561 | +0.09(+2.37%) |
Mar 04, 2014 | 3.900 | 3.929 | 3.743 | 3.824 | 1,257,788 | -0.01(-0.37%) |