Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.940 | 3.950 | 3.910 | 3.950 | 2,630 | +0.01(+0.25%) |
May 29, 2014 | 3.900 | 3.940 | 3.900 | 3.940 | 2,430 | +0.06(+1.55%) |
May 28, 2014 | 3.810 | 3.950 | 3.810 | 3.880 | 20,193 | +0.06(+1.57%) |
May 27, 2014 | 3.770 | 3.830 | 3.770 | 3.820 | 13,354 | +0.02(+0.52%) |
May 23, 2014 | 3.810 | 3.800 | 3.800 | 3.800 | 17,700 | -0.02(-0.52%) |
May 22, 2014 | 3.830 | 3.830 | 3.815 | 3.820 | 876 | +0.00(+0.00%) |
May 21, 2014 | 3.811 | 3.860 | 3.800 | 3.820 | 1,996 | +0.02(+0.53%) |
May 20, 2014 | 3.820 | 3.860 | 3.800 | 3.800 | 11,006 | +0.00(+0.00%) |
May 19, 2014 | 3.830 | 3.930 | 3.790 | 3.800 | 5,604 | -0.07(-1.81%) |
May 16, 2014 | 3.860 | 3.900 | 3.800 | 3.870 | 14,063 | +0.01(+0.26%) |
May 15, 2014 | 3.900 | 3.920 | 3.790 | 3.860 | 6,601 | -0.06(-1.53%) |
May 14, 2014 | 3.889 | 3.930 | 3.889 | 3.920 | 3,136 | +0.05(+1.29%) |
May 13, 2014 | 3.860 | 3.900 | 3.860 | 3.870 | 12,452 | +0.03(+0.78%) |
May 12, 2014 | 3.740 | 3.860 | 3.740 | 3.840 | 50,069 | +0.04(+1.05%) |
May 09, 2014 | 3.840 | 3.840 | 3.670 | 3.800 | 31,878 | -0.05(-1.30%) |
May 08, 2014 | 3.810 | 3.870 | 3.800 | 3.850 | 5,106 | +0.04(+1.05%) |
May 07, 2014 | 3.840 | 3.870 | 3.800 | 3.810 | 10,500 | -0.05(-1.30%) |
May 06, 2014 | 3.930 | 3.930 | 3.800 | 3.860 | 23,772 | -0.06(-1.53%) |
May 05, 2014 | 4.000 | 4.020 | 3.810 | 3.920 | 27,691 | -0.08(-2.00%) |
May 02, 2014 | 4.041 | 4.080 | 4.000 | 4.000 | 17,998 | -0.08(-1.96%) |
May 01, 2014 | 4.130 | 4.150 | 4.052 | 4.080 | 22,390 | -0.05(-1.21%) |
Apr 30, 2014 | 4.090 | 4.130 | 4.000 | 4.130 | 24,307 | +0.12(+2.99%) |
Apr 29, 2014 | 4.100 | 4.120 | 4.010 | 4.010 | 14,622 | +0.00(+0.00%) |
Apr 28, 2014 | 4.121 | 4.140 | 4.000 | 4.010 | 21,336 | -0.07(-1.72%) |
Apr 25, 2014 | 4.050 | 4.140 | 4.040 | 4.080 | 10,030 | +0.01(+0.24%) |
Apr 24, 2014 | 4.131 | 4.160 | 4.040 | 4.070 | 17,022 | -0.06(-1.44%) |
Apr 23, 2014 | 4.080 | 4.160 | 4.050 | 4.130 | 16,077 | +0.03(+0.73%) |
Apr 22, 2014 | 3.988 | 4.100 | 3.985 | 4.100 | 24,329 | +0.11(+2.76%) |
Apr 21, 2014 | 3.950 | 4.000 | 3.920 | 3.990 | 5,872 | +0.04(+1.01%) |
Apr 17, 2014 | 3.900 | 3.950 | 3.950 | 3.950 | 11,700 | +0.01(+0.25%) |
Apr 16, 2014 | 3.700 | 3.950 | 3.700 | 3.940 | 14,300 | +0.18(+4.79%) |
Apr 15, 2014 | 3.910 | 3.940 | 3.660 | 3.760 | 93,530 | -0.16(-4.08%) |
Apr 14, 2014 | 3.980 | 4.110 | 3.910 | 3.920 | 37,509 | -0.06(-1.51%) |
Apr 11, 2014 | 4.110 | 4.160 | 3.970 | 3.980 | 28,901 | -0.16(-3.86%) |
Apr 10, 2014 | 4.140 | 4.150 | 4.090 | 4.140 | 1,433 | +0.01(+0.24%) |
Apr 09, 2014 | 4.080 | 4.170 | 4.080 | 4.130 | 22,197 | +0.03(+0.73%) |
Apr 08, 2014 | 4.110 | 4.150 | 4.070 | 4.100 | 6,674 | -0.05(-1.20%) |
Apr 07, 2014 | 4.120 | 4.250 | 4.050 | 4.150 | 20,015 | +0.03(+0.73%) |
Apr 04, 2014 | 4.150 | 4.160 | 4.080 | 4.120 | 38,939 | -0.03(-0.72%) |
Apr 03, 2014 | 4.100 | 4.150 | 4.060 | 4.150 | 14,598 | +0.05(+1.22%) |
Apr 02, 2014 | 4.080 | 4.100 | 4.063 | 4.100 | 22,138 | -0.04(-0.97%) |
Apr 01, 2014 | 3.990 | 4.180 | 3.990 | 4.140 | 95,386 | +0.13(+3.24%) |
Mar 31, 2014 | 4.020 | 4.050 | 3.960 | 4.010 | 11,054 | -0.01(-0.25%) |
Mar 28, 2014 | 3.990 | 4.120 | 3.750 | 4.020 | 28,833 | -0.02(-0.49%) |
Mar 27, 2014 | 4.010 | 4.100 | 4.000 | 4.040 | 74,750 | +0.01(+0.25%) |
Mar 26, 2014 | 4.010 | 4.080 | 4.000 | 4.030 | 35,104 | -0.01(-0.25%) |
Mar 25, 2014 | 4.000 | 4.060 | 4.000 | 4.040 | 30,533 | +0.09(+2.28%) |
Mar 24, 2014 | 4.020 | 4.040 | 3.950 | 3.950 | 35,916 | -0.10(-2.47%) |
Mar 21, 2014 | 4.050 | 4.050 | 3.980 | 4.050 | 7,494 | +0.05(+1.25%) |
Mar 20, 2014 | 4.050 | 4.050 | 4.000 | 4.000 | 54,834 | -0.05(-1.23%) |
Mar 19, 2014 | 4.010 | 4.050 | 4.000 | 4.050 | 12,594 | +0.02(+0.50%) |
Mar 18, 2014 | 4.050 | 4.050 | 4.030 | 4.030 | 23,616 | -0.02(-0.49%) |
Mar 17, 2014 | 4.030 | 4.070 | 4.010 | 4.050 | 34,166 | +0.00(+0.00%) |
Mar 14, 2014 | 4.000 | 4.070 | 3.991 | 4.050 | 38,838 | +0.14(+3.58%) |
Mar 13, 2014 | 4.050 | 4.050 | 3.900 | 3.910 | 29,543 | -0.15(-3.69%) |
Mar 12, 2014 | 4.100 | 4.101 | 4.050 | 4.060 | 38,159 | -0.04(-0.98%) |
Mar 11, 2014 | 4.200 | 4.230 | 4.050 | 4.100 | 63,395 | -0.11(-2.64%) |
Mar 10, 2014 | 4.310 | 4.350 | 4.150 | 4.211 | 95,945 | -0.05(-1.15%) |
Mar 07, 2014 | 4.380 | 4.399 | 4.210 | 4.260 | 90,100 | -0.07(-1.62%) |
Mar 06, 2014 | 4.150 | 4.440 | 4.100 | 4.330 | 189,479 | +0.28(+6.91%) |
Mar 05, 2014 | 4.090 | 4.140 | 4.020 | 4.050 | 15,362 | -0.09(-2.17%) |
Mar 04, 2014 | 4.040 | 4.140 | 4.000 | 4.140 | 31,065 | +0.12(+2.99%) |