Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.937 | 3.968 | 3.887 | 3.950 | 66,754 | -0.02(-0.47%) |
May 29, 2014 | 3.968 | 3.968 | 3.914 | 3.968 | 11,109 | +0.00(+0.00%) |
May 28, 2014 | 3.931 | 3.968 | 3.856 | 3.968 | 22,936 | +0.02(+0.63%) |
May 27, 2014 | 3.956 | 3.956 | 3.859 | 3.943 | 34,811 | -0.01(-0.31%) |
May 23, 2014 | 3.866 | 3.956 | 3.956 | 3.956 | 22,830 | +0.07(+1.92%) |
May 22, 2014 | 3.946 | 3.950 | 3.881 | 3.881 | 33,534 | -0.07(-1.65%) |
May 21, 2014 | 3.866 | 3.956 | 3.822 | 3.946 | 116,833 | +0.11(+2.84%) |
May 20, 2014 | 3.841 | 3.841 | 3.821 | 3.838 | 13,206 | +0.00(+0.00%) |
May 19, 2014 | 3.894 | 3.894 | 3.791 | 3.838 | 437,453 | -0.07(-1.67%) |
May 16, 2014 | 3.872 | 3.918 | 3.841 | 3.903 | 49,188 | +0.01(+0.24%) |
May 15, 2014 | 3.884 | 3.915 | 3.819 | 3.894 | 66,243 | +0.01(+0.36%) |
May 14, 2014 | 3.813 | 3.880 | 3.807 | 3.880 | 177,935 | +0.04(+1.01%) |
May 13, 2014 | 3.853 | 3.884 | 3.807 | 3.841 | 57,850 | -0.02(-0.40%) |
May 12, 2014 | 3.807 | 3.884 | 3.807 | 3.856 | 67,616 | +0.01(+0.32%) |
May 09, 2014 | 3.831 | 3.884 | 3.819 | 3.844 | 56,098 | -0.03(-0.80%) |
May 08, 2014 | 3.816 | 3.884 | 3.807 | 3.875 | 10,247 | +0.05(+1.30%) |
May 07, 2014 | 3.847 | 3.878 | 3.816 | 3.825 | 78,395 | -0.02(-0.57%) |
May 06, 2014 | 3.869 | 3.881 | 3.831 | 3.847 | 10,083 | -0.05(-1.20%) |
May 05, 2014 | 3.906 | 3.912 | 3.822 | 3.894 | 40,146 | -0.01(-0.20%) |
May 02, 2014 | 3.881 | 3.915 | 3.841 | 3.901 | 9,296 | +0.01(+0.36%) |
May 01, 2014 | 3.844 | 3.915 | 3.816 | 3.887 | 21,248 | +0.06(+1.54%) |
Apr 30, 2014 | 3.887 | 3.915 | 3.807 | 3.828 | 28,480 | -0.04(-0.97%) |
Apr 29, 2014 | 3.931 | 3.931 | 3.866 | 3.866 | 6,704 | -0.05(-1.35%) |
Apr 28, 2014 | 3.946 | 3.962 | 3.797 | 3.918 | 102,428 | -0.04(-1.10%) |
Apr 25, 2014 | 3.928 | 3.981 | 3.925 | 3.962 | 18,952 | +0.00(+0.08%) |
Apr 24, 2014 | 3.999 | 4.027 | 3.934 | 3.959 | 115,235 | -0.05(-1.24%) |
Apr 23, 2014 | 3.971 | 4.018 | 3.962 | 4.009 | 71,835 | +0.05(+1.18%) |
Apr 22, 2014 | 4.027 | 4.027 | 3.950 | 3.962 | 33,808 | -0.05(-1.32%) |
Apr 21, 2014 | 4.034 | 4.040 | 3.956 | 4.015 | 25,914 | -0.01(-0.23%) |
Apr 17, 2014 | 4.021 | 4.024 | 4.024 | 4.024 | 70,099 | +0.03(+0.70%) |
Apr 16, 2014 | 4.006 | 4.034 | 3.981 | 3.996 | 29,920 | -0.02(-0.54%) |
Apr 15, 2014 | 3.987 | 4.024 | 3.934 | 4.018 | 65,684 | +0.05(+1.17%) |
Apr 14, 2014 | 3.922 | 4.024 | 3.922 | 3.971 | 11,180 | +0.06(+1.59%) |
Apr 11, 2014 | 4.043 | 4.043 | 3.903 | 3.909 | 136,178 | -0.07(-1.80%) |
Apr 10, 2014 | 3.981 | 4.006 | 3.912 | 3.981 | 58,687 | +0.01(+0.31%) |
Apr 09, 2014 | 3.953 | 3.993 | 3.912 | 3.968 | 22,656 | -0.01(-0.23%) |
Apr 08, 2014 | 3.950 | 3.996 | 3.909 | 3.978 | 42,950 | +0.03(+0.71%) |
Apr 07, 2014 | 4.012 | 4.012 | 3.937 | 3.950 | 62,802 | -0.01(-0.16%) |
Apr 04, 2014 | 4.012 | 4.012 | 3.925 | 3.956 | 50,815 | -0.03(-0.86%) |
Apr 03, 2014 | 3.950 | 3.990 | 3.897 | 3.990 | 22,180 | +0.01(+0.23%) |
Apr 02, 2014 | 3.914 | 3.981 | 3.914 | 3.981 | 34,756 | +0.08(+2.07%) |
Apr 01, 2014 | 3.925 | 3.940 | 3.878 | 3.900 | 29,483 | +0.01(+0.24%) |
Mar 31, 2014 | 3.962 | 3.965 | 3.884 | 3.890 | 71,182 | -0.06(-1.50%) |
Mar 28, 2014 | 3.883 | 3.950 | 3.869 | 3.950 | 8,315 | +0.03(+0.79%) |
Mar 27, 2014 | 3.869 | 3.940 | 3.863 | 3.918 | 41,223 | +0.03(+0.88%) |
Mar 26, 2014 | 3.950 | 3.950 | 3.847 | 3.884 | 7,241 | -0.06(-1.58%) |
Mar 25, 2014 | 3.925 | 3.946 | 3.853 | 3.946 | 30,946 | -0.00(-0.08%) |
Mar 24, 2014 | 3.903 | 3.965 | 3.903 | 3.950 | 109,299 | -0.03(-0.78%) |
Mar 21, 2014 | 3.747 | 3.981 | 3.729 | 3.981 | 115,438 | +0.26(+7.02%) |
Mar 20, 2014 | 3.744 | 3.794 | 3.719 | 3.719 | 24,074 | -0.04(-0.99%) |
Mar 19, 2014 | 3.729 | 3.757 | 3.716 | 3.757 | 81,929 | +0.05(+1.34%) |
Mar 18, 2014 | 3.735 | 3.782 | 3.695 | 3.707 | 167,678 | -0.04(-1.08%) |
Mar 17, 2014 | 3.856 | 3.866 | 3.747 | 3.747 | 135,374 | -0.06(-1.55%) |
Mar 14, 2014 | 3.813 | 3.838 | 3.779 | 3.807 | 25,344 | -0.03(-0.89%) |
Mar 13, 2014 | 3.841 | 3.841 | 3.769 | 3.841 | 42,445 | +0.02(+0.57%) |
Mar 12, 2014 | 3.732 | 3.822 | 3.732 | 3.819 | 46,345 | +0.06(+1.49%) |
Mar 11, 2014 | 3.791 | 3.794 | 3.732 | 3.763 | 91,604 | -0.02(-0.66%) |
Mar 10, 2014 | 3.825 | 3.863 | 3.788 | 3.788 | 65,365 | -0.05(-1.38%) |
Mar 07, 2014 | 3.900 | 3.900 | 3.828 | 3.841 | 50,223 | -0.03(-0.80%) |
Mar 06, 2014 | 3.950 | 3.965 | 3.831 | 3.872 | 93,839 | -0.11(-2.81%) |
Mar 05, 2014 | 3.993 | 3.993 | 3.934 | 3.984 | 30,415 | +0.05(+1.18%) |
Mar 04, 2014 | 3.882 | 3.993 | 3.844 | 3.937 | 33,441 | +0.08(+2.01%) |