Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.250 | 4.380 | 4.210 | 4.350 | 503,177 | +0.12(+2.84%) |
May 29, 2014 | 4.330 | 4.350 | 4.220 | 4.230 | 140,643 | -0.07(-1.63%) |
May 28, 2014 | 4.360 | 4.365 | 4.235 | 4.300 | 148,949 | -0.09(-2.05%) |
May 27, 2014 | 4.170 | 4.390 | 4.160 | 4.390 | 219,570 | +0.23(+5.53%) |
May 23, 2014 | 4.180 | 4.160 | 4.160 | 4.160 | 123,000 | -0.02(-0.48%) |
May 22, 2014 | 4.110 | 4.240 | 4.060 | 4.180 | 61,226 | +0.03(+0.72%) |
May 21, 2014 | 4.090 | 4.220 | 3.920 | 4.150 | 659,063 | +0.05(+1.22%) |
May 20, 2014 | 4.260 | 4.380 | 4.070 | 4.100 | 348,792 | -0.18(-4.21%) |
May 19, 2014 | 4.270 | 4.394 | 4.210 | 4.280 | 168,348 | -0.03(-0.70%) |
May 16, 2014 | 4.310 | 4.400 | 4.150 | 4.310 | 239,595 | -0.01(-0.23%) |
May 15, 2014 | 4.340 | 4.400 | 4.250 | 4.320 | 208,312 | -0.05(-1.14%) |
May 14, 2014 | 4.450 | 4.530 | 4.300 | 4.370 | 221,790 | -0.09(-2.02%) |
May 13, 2014 | 4.520 | 4.600 | 4.440 | 4.460 | 185,537 | -0.06(-1.33%) |
May 12, 2014 | 4.380 | 4.605 | 4.110 | 4.520 | 268,969 | +0.14(+3.20%) |
May 09, 2014 | 4.290 | 4.400 | 4.160 | 4.380 | 242,098 | +0.06(+1.39%) |
May 08, 2014 | 4.590 | 4.670 | 4.300 | 4.320 | 407,987 | -0.27(-5.88%) |
May 07, 2014 | 4.820 | 4.820 | 4.570 | 4.590 | 921,401 | -0.22(-4.57%) |
May 06, 2014 | 4.780 | 5.000 | 4.710 | 4.810 | 572,787 | +0.04(+0.84%) |
May 05, 2014 | 4.630 | 4.867 | 4.370 | 4.770 | 1,586,510 | +0.15(+3.25%) |
May 02, 2014 | 4.410 | 4.700 | 4.360 | 4.620 | 577,232 | +0.22(+5.00%) |
May 01, 2014 | 4.400 | 4.470 | 4.270 | 4.400 | 489,882 | +0.10(+2.33%) |
Apr 30, 2014 | 4.200 | 4.320 | 4.120 | 4.300 | 344,482 | +0.09(+2.14%) |
Apr 29, 2014 | 4.140 | 4.340 | 4.100 | 4.210 | 253,012 | +0.11(+2.68%) |
Apr 28, 2014 | 4.080 | 4.269 | 4.030 | 4.100 | 473,332 | +0.06(+1.49%) |
Apr 25, 2014 | 4.140 | 4.390 | 4.020 | 4.040 | 631,220 | +0.11(+2.80%) |
Apr 24, 2014 | 3.900 | 4.000 | 3.780 | 3.930 | 148,140 | +0.16(+4.24%) |
Apr 23, 2014 | 3.850 | 3.900 | 3.740 | 3.770 | 221,570 | -0.10(-2.58%) |
Apr 22, 2014 | 3.830 | 3.900 | 3.810 | 3.870 | 104,391 | +0.06(+1.57%) |
Apr 21, 2014 | 3.720 | 3.850 | 3.680 | 3.810 | 141,076 | +0.07(+1.87%) |
Apr 17, 2014 | 3.730 | 3.740 | 3.740 | 3.740 | 138,700 | -0.02(-0.53%) |
Apr 16, 2014 | 3.830 | 3.830 | 3.750 | 3.760 | 89,466 | -0.06(-1.57%) |
Apr 15, 2014 | 3.790 | 3.840 | 3.610 | 3.820 | 306,761 | +0.03(+0.79%) |
Apr 14, 2014 | 3.840 | 3.869 | 3.710 | 3.790 | 177,105 | -0.01(-0.26%) |
Apr 11, 2014 | 3.820 | 3.870 | 3.750 | 3.800 | 250,757 | -0.07(-1.81%) |
Apr 10, 2014 | 4.000 | 4.146 | 3.820 | 3.870 | 156,350 | -0.16(-3.97%) |
Apr 09, 2014 | 3.910 | 4.140 | 3.860 | 4.030 | 392,074 | +0.12(+3.07%) |
Apr 08, 2014 | 3.810 | 3.910 | 3.700 | 3.910 | 355,757 | +0.09(+2.36%) |
Apr 07, 2014 | 3.760 | 3.820 | 3.732 | 3.820 | 365,132 | +0.03(+0.79%) |
Apr 04, 2014 | 3.900 | 4.030 | 3.700 | 3.790 | 304,377 | -0.11(-2.82%) |
Apr 03, 2014 | 3.980 | 4.010 | 3.890 | 3.900 | 203,139 | -0.08(-2.01%) |
Apr 02, 2014 | 3.980 | 4.020 | 3.910 | 3.980 | 148,734 | -0.01(-0.25%) |
Apr 01, 2014 | 4.100 | 4.150 | 3.960 | 3.990 | 219,462 | -0.09(-2.21%) |
Mar 31, 2014 | 3.910 | 4.150 | 3.900 | 4.080 | 220,859 | +0.18(+4.62%) |
Mar 28, 2014 | 3.880 | 4.030 | 3.870 | 3.900 | 185,725 | +0.01(+0.26%) |
Mar 27, 2014 | 3.910 | 3.970 | 3.820 | 3.890 | 183,783 | -0.02(-0.51%) |
Mar 26, 2014 | 4.120 | 4.138 | 3.910 | 3.910 | 213,966 | -0.17(-4.17%) |
Mar 25, 2014 | 4.090 | 4.140 | 3.960 | 4.080 | 125,909 | +0.00(+0.00%) |
Mar 24, 2014 | 4.190 | 4.190 | 3.950 | 4.080 | 214,389 | -0.12(-2.86%) |
Mar 21, 2014 | 4.210 | 4.230 | 4.140 | 4.200 | 342,572 | +0.02(+0.48%) |
Mar 20, 2014 | 4.030 | 4.200 | 4.030 | 4.180 | 180,342 | +0.02(+0.48%) |
Mar 19, 2014 | 4.170 | 4.200 | 4.070 | 4.160 | 144,006 | -0.04(-0.95%) |
Mar 18, 2014 | 4.090 | 4.220 | 4.064 | 4.200 | 203,102 | +0.13(+3.19%) |
Mar 17, 2014 | 4.080 | 4.130 | 4.040 | 4.070 | 143,639 | +0.03(+0.74%) |
Mar 14, 2014 | 4.000 | 4.100 | 3.990 | 4.040 | 190,109 | +0.01(+0.25%) |
Mar 13, 2014 | 4.010 | 4.170 | 3.960 | 4.030 | 259,910 | +0.05(+1.26%) |
Mar 12, 2014 | 4.360 | 4.460 | 3.910 | 3.980 | 692,371 | +0.03(+0.76%) |
Mar 11, 2014 | 3.960 | 4.010 | 3.880 | 3.950 | 216,093 | +0.01(+0.25%) |
Mar 10, 2014 | 3.870 | 3.978 | 3.800 | 3.940 | 136,915 | +0.04(+1.03%) |
Mar 07, 2014 | 4.040 | 4.100 | 3.880 | 3.900 | 127,158 | -0.10(-2.50%) |
Mar 06, 2014 | 4.020 | 4.080 | 3.950 | 4.000 | 377,499 | -0.01(-0.25%) |
Mar 05, 2014 | 3.940 | 4.045 | 3.920 | 4.010 | 394,641 | +0.04(+1.01%) |
Mar 04, 2014 | 3.860 | 4.150 | 3.770 | 3.970 | 448,901 | +0.12(+3.12%) |