Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.870 | 3.940 | 3.860 | 3.920 | 53,601 | +0.00(+0.00%) |
May 29, 2014 | 4.100 | 4.100 | 3.920 | 3.920 | 75,842 | -0.19(-4.72%) |
May 28, 2014 | 4.302 | 4.335 | 4.100 | 4.114 | 39,152 | -0.22(-4.98%) |
May 27, 2014 | 4.400 | 4.460 | 4.280 | 4.330 | 22,162 | -0.09(-2.04%) |
May 23, 2014 | 4.390 | 4.420 | 4.420 | 4.420 | 34,000 | +0.01(+0.23%) |
May 22, 2014 | 4.360 | 4.420 | 4.340 | 4.410 | 28,093 | +0.05(+1.14%) |
May 21, 2014 | 4.430 | 4.452 | 4.310 | 4.360 | 18,479 | -0.07(-1.58%) |
May 20, 2014 | 4.590 | 4.600 | 4.380 | 4.430 | 80,546 | -0.16(-3.49%) |
May 19, 2014 | 4.360 | 4.600 | 4.360 | 4.590 | 61,238 | +0.19(+4.32%) |
May 16, 2014 | 4.290 | 4.410 | 4.160 | 4.400 | 33,782 | +0.11(+2.56%) |
May 15, 2014 | 4.300 | 4.300 | 4.230 | 4.290 | 24,848 | -0.02(-0.46%) |
May 14, 2014 | 4.250 | 4.350 | 4.120 | 4.310 | 162,430 | +0.26(+6.42%) |
May 13, 2014 | 4.140 | 4.150 | 4.010 | 4.050 | 86,230 | -0.07(-1.70%) |
May 12, 2014 | 3.990 | 4.230 | 3.840 | 4.120 | 75,909 | +0.19(+4.83%) |
May 09, 2014 | 3.810 | 3.930 | 3.733 | 3.930 | 39,865 | +0.12(+3.15%) |
May 08, 2014 | 3.630 | 3.900 | 3.620 | 3.810 | 81,855 | +0.07(+1.87%) |
May 07, 2014 | 3.950 | 3.950 | 3.680 | 3.740 | 146,026 | -0.23(-5.79%) |
May 06, 2014 | 4.260 | 4.300 | 3.910 | 3.970 | 148,670 | -0.29(-6.81%) |
May 05, 2014 | 4.330 | 4.350 | 4.230 | 4.260 | 44,825 | -0.09(-2.07%) |
May 02, 2014 | 4.380 | 4.390 | 4.310 | 4.350 | 26,090 | -0.04(-0.91%) |
May 01, 2014 | 4.320 | 4.410 | 4.302 | 4.390 | 32,713 | +0.09(+2.09%) |
Apr 30, 2014 | 4.320 | 4.360 | 4.300 | 4.300 | 25,948 | -0.06(-1.38%) |
Apr 29, 2014 | 4.410 | 4.410 | 4.320 | 4.360 | 26,104 | +0.04(+1.04%) |
Apr 28, 2014 | 4.370 | 4.440 | 4.300 | 4.315 | 53,649 | -0.07(-1.71%) |
Apr 25, 2014 | 4.450 | 4.450 | 4.360 | 4.390 | 19,377 | -0.06(-1.35%) |
Apr 24, 2014 | 4.450 | 4.559 | 4.360 | 4.450 | 32,682 | +0.05(+1.14%) |
Apr 23, 2014 | 4.510 | 4.610 | 4.400 | 4.400 | 84,687 | -0.16(-3.51%) |
Apr 22, 2014 | 4.530 | 4.650 | 4.530 | 4.560 | 23,094 | +0.02(+0.55%) |
Apr 21, 2014 | 4.560 | 4.670 | 4.500 | 4.535 | 36,768 | -0.02(-0.55%) |
Apr 17, 2014 | 4.640 | 4.560 | 4.560 | 4.560 | 52,000 | -0.10(-2.15%) |
Apr 16, 2014 | 4.600 | 4.690 | 4.600 | 4.660 | 57,644 | +0.11(+2.42%) |
Apr 15, 2014 | 4.530 | 4.550 | 4.410 | 4.550 | 78,316 | +0.09(+2.02%) |
Apr 14, 2014 | 4.540 | 4.570 | 4.400 | 4.460 | 84,435 | -0.08(-1.76%) |
Apr 11, 2014 | 4.500 | 4.630 | 4.490 | 4.540 | 46,638 | -0.03(-0.66%) |
Apr 10, 2014 | 4.550 | 4.600 | 4.500 | 4.570 | 29,659 | -0.05(-1.08%) |
Apr 09, 2014 | 4.650 | 4.660 | 4.580 | 4.620 | 28,914 | -0.01(-0.22%) |
Apr 08, 2014 | 4.500 | 4.680 | 4.500 | 4.630 | 39,235 | +0.13(+2.89%) |
Apr 07, 2014 | 4.520 | 4.560 | 4.460 | 4.500 | 77,285 | -0.07(-1.53%) |
Apr 04, 2014 | 4.730 | 4.730 | 4.530 | 4.570 | 69,558 | -0.11(-2.35%) |
Apr 03, 2014 | 4.620 | 4.710 | 4.570 | 4.680 | 52,831 | +0.06(+1.30%) |
Apr 02, 2014 | 4.680 | 4.820 | 4.570 | 4.620 | 108,951 | -0.08(-1.70%) |
Apr 01, 2014 | 4.680 | 4.750 | 4.660 | 4.700 | 38,767 | +0.06(+1.29%) |
Mar 31, 2014 | 4.560 | 4.650 | 4.521 | 4.640 | 27,917 | +0.08(+1.75%) |
Mar 28, 2014 | 4.610 | 4.650 | 4.550 | 4.560 | 42,105 | +0.01(+0.22%) |
Mar 27, 2014 | 4.570 | 4.600 | 4.500 | 4.550 | 108,174 | -0.05(-1.09%) |
Mar 26, 2014 | 4.830 | 4.830 | 4.580 | 4.600 | 80,674 | -0.23(-4.76%) |
Mar 25, 2014 | 4.990 | 5.040 | 4.780 | 4.830 | 80,775 | -0.18(-3.59%) |
Mar 24, 2014 | 4.800 | 5.050 | 4.800 | 5.010 | 276,674 | +0.22(+4.59%) |
Mar 21, 2014 | 4.710 | 4.790 | 4.640 | 4.790 | 60,667 | +0.13(+2.79%) |
Mar 20, 2014 | 4.720 | 4.769 | 4.630 | 4.660 | 87,080 | -0.07(-1.48%) |
Mar 19, 2014 | 4.770 | 4.880 | 4.720 | 4.730 | 105,279 | -0.04(-0.84%) |
Mar 18, 2014 | 4.660 | 4.890 | 4.630 | 4.770 | 303,180 | +0.14(+3.02%) |
Mar 17, 2014 | 4.560 | 4.720 | 4.530 | 4.630 | 101,554 | +0.08(+1.76%) |
Mar 14, 2014 | 4.510 | 4.590 | 4.484 | 4.550 | 37,281 | +0.04(+0.89%) |
Mar 13, 2014 | 4.530 | 4.590 | 4.450 | 4.510 | 77,025 | -0.01(-0.22%) |
Mar 12, 2014 | 4.500 | 4.540 | 4.400 | 4.520 | 74,493 | +0.01(+0.33%) |
Mar 11, 2014 | 4.530 | 4.600 | 4.500 | 4.505 | 35,296 | -0.04(-0.99%) |
Mar 10, 2014 | 4.550 | 4.560 | 4.500 | 4.550 | 96,596 | -0.01(-0.22%) |
Mar 07, 2014 | 4.610 | 4.700 | 4.550 | 4.560 | 87,721 | -0.05(-1.08%) |
Mar 06, 2014 | 4.760 | 4.760 | 4.580 | 4.610 | 135,357 | -0.13(-2.74%) |
Mar 05, 2014 | 4.670 | 4.750 | 4.630 | 4.740 | 67,139 | +0.10(+2.16%) |
Mar 04, 2014 | 4.610 | 4.650 | 4.550 | 4.640 | 77,251 | +0.10(+2.20%) |