Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.984 | 4.099 | 3.984 | 4.041 | 39,186 | -0.01(-0.20%) |
May 29, 2014 | 4.066 | 4.074 | 3.936 | 4.050 | 14,446 | -0.07(-1.59%) |
May 28, 2014 | 4.074 | 4.164 | 4.074 | 4.115 | 163,922 | +0.14(+3.51%) |
May 27, 2014 | 3.886 | 4.000 | 3.886 | 3.976 | 113,763 | +0.25(+6.59%) |
May 23, 2014 | 3.697 | 3.730 | 3.730 | 3.730 | 16,102 | -0.03(-0.85%) |
May 22, 2014 | 3.763 | 3.812 | 3.697 | 3.762 | 41,453 | +0.01(+0.20%) |
May 21, 2014 | 3.795 | 3.959 | 3.754 | 3.754 | 22,349 | -0.22(-5.57%) |
May 20, 2014 | 3.877 | 4.017 | 3.853 | 3.976 | 44,867 | +0.14(+3.63%) |
May 19, 2014 | 3.787 | 3.853 | 3.787 | 3.836 | 18,015 | +0.01(+0.21%) |
May 16, 2014 | 3.812 | 3.861 | 3.771 | 3.828 | 15,299 | -0.02(-0.64%) |
May 15, 2014 | 3.804 | 3.869 | 3.697 | 3.853 | 8,436 | +0.03(+0.86%) |
May 14, 2014 | 3.795 | 3.845 | 3.795 | 3.820 | 8,350 | +0.09(+2.42%) |
May 13, 2014 | 3.820 | 3.836 | 3.730 | 3.730 | 21,473 | -0.07(-1.73%) |
May 12, 2014 | 3.828 | 3.828 | 3.749 | 3.795 | 12,111 | +0.05(+1.31%) |
May 09, 2014 | 3.713 | 3.812 | 3.699 | 3.746 | 8,097 | +0.00(+0.00%) |
May 08, 2014 | 3.836 | 3.861 | 3.746 | 3.746 | 27,459 | -0.13(-3.38%) |
May 07, 2014 | 3.894 | 3.951 | 3.877 | 3.877 | 43,534 | +0.02(+0.64%) |
May 06, 2014 | 3.812 | 3.894 | 3.788 | 3.853 | 25,049 | +0.01(+0.21%) |
May 05, 2014 | 3.927 | 3.927 | 3.747 | 3.845 | 6,549 | -0.04(-1.05%) |
May 02, 2014 | 3.853 | 3.910 | 3.823 | 3.886 | 12,103 | +0.06(+1.50%) |
May 01, 2014 | 3.894 | 3.951 | 3.828 | 3.828 | 18,874 | -0.07(-1.68%) |
Apr 30, 2014 | 3.951 | 3.951 | 3.763 | 3.894 | 17,561 | -0.04(-1.04%) |
Apr 29, 2014 | 3.935 | 3.943 | 3.894 | 3.935 | 13,838 | -0.04(-1.03%) |
Apr 28, 2014 | 3.927 | 3.976 | 3.910 | 3.976 | 20,444 | +0.02(+0.41%) |
Apr 25, 2014 | 4.009 | 4.050 | 3.951 | 3.959 | 26,483 | -0.09(-2.16%) |
Apr 24, 2014 | 3.984 | 4.047 | 3.976 | 4.047 | 32,921 | +0.07(+1.79%) |
Apr 23, 2014 | 3.976 | 3.992 | 3.951 | 3.976 | 21,189 | +0.02(+0.41%) |
Apr 22, 2014 | 3.918 | 3.992 | 3.918 | 3.959 | 39,681 | +0.07(+1.68%) |
Apr 21, 2014 | 3.861 | 3.935 | 3.861 | 3.894 | 25,203 | +0.00(+0.00%) |
Apr 17, 2014 | 3.935 | 3.894 | 3.894 | 3.894 | 40,012 | -0.07(-1.66%) |
Apr 16, 2014 | 3.951 | 3.984 | 3.943 | 3.959 | 27,646 | -0.03(-0.82%) |
Apr 15, 2014 | 3.984 | 4.000 | 3.935 | 3.992 | 67,628 | -0.02(-0.61%) |
Apr 14, 2014 | 4.058 | 4.058 | 3.955 | 4.017 | 41,291 | -0.08(-2.00%) |
Apr 11, 2014 | 4.041 | 4.107 | 4.041 | 4.099 | 7,182 | +0.02(+0.60%) |
Apr 10, 2014 | 4.123 | 4.123 | 3.959 | 4.074 | 54,451 | -0.04(-1.00%) |
Apr 09, 2014 | 4.074 | 4.140 | 4.074 | 4.115 | 31,324 | +0.02(+0.40%) |
Apr 08, 2014 | 4.058 | 4.140 | 4.041 | 4.099 | 34,591 | +0.04(+1.01%) |
Apr 07, 2014 | 4.091 | 4.099 | 4.000 | 4.058 | 44,886 | -0.04(-1.00%) |
Apr 04, 2014 | 4.107 | 4.156 | 4.041 | 4.099 | 49,205 | -0.02(-0.60%) |
Apr 03, 2014 | 4.140 | 4.164 | 4.107 | 4.123 | 80,936 | +0.04(+1.00%) |
Apr 02, 2014 | 4.082 | 4.099 | 4.066 | 4.082 | 48,306 | +0.00(+0.00%) |
Apr 01, 2014 | 4.058 | 4.099 | 4.050 | 4.082 | 52,260 | +0.03(+0.81%) |
Mar 31, 2014 | 4.082 | 4.164 | 4.017 | 4.050 | 89,889 | -0.04(-1.00%) |
Mar 28, 2014 | 4.091 | 4.115 | 4.041 | 4.091 | 44,161 | -0.02(-0.60%) |
Mar 27, 2014 | 4.107 | 4.140 | 4.025 | 4.115 | 64,109 | -0.01(-0.20%) |
Mar 26, 2014 | 4.140 | 4.205 | 4.115 | 4.123 | 34,054 | -0.02(-0.40%) |
Mar 25, 2014 | 4.131 | 4.164 | 4.115 | 4.140 | 109,233 | +0.01(+0.20%) |
Mar 24, 2014 | 4.140 | 4.181 | 4.099 | 4.131 | 127,237 | -0.01(-0.20%) |
Mar 21, 2014 | 4.156 | 4.181 | 4.131 | 4.140 | 133,116 | -0.02(-0.39%) |
Mar 20, 2014 | 4.172 | 4.198 | 4.156 | 4.156 | 60,531 | -0.02(-0.39%) |
Mar 19, 2014 | 4.181 | 4.254 | 4.172 | 4.172 | 93,655 | -0.04(-0.97%) |
Mar 18, 2014 | 4.189 | 4.263 | 4.156 | 4.213 | 195,499 | +0.00(+0.00%) |
Mar 17, 2014 | 4.271 | 4.353 | 4.197 | 4.213 | 718,698 | -0.25(-5.69%) |
Mar 14, 2014 | 4.515 | 4.525 | 4.435 | 4.468 | 39,629 | -0.04(-0.91%) |
Mar 13, 2014 | 4.615 | 4.615 | 4.500 | 4.509 | 75,015 | -0.07(-1.61%) |
Mar 12, 2014 | 4.533 | 4.681 | 4.509 | 4.582 | 84,987 | +0.04(+0.90%) |
Mar 11, 2014 | 4.500 | 4.550 | 4.500 | 4.541 | 19,103 | +0.10(+2.21%) |
Mar 10, 2014 | 4.509 | 4.574 | 4.435 | 4.443 | 80,716 | +0.00(+0.00%) |
Mar 07, 2014 | 4.451 | 4.492 | 4.386 | 4.443 | 19,889 | -0.02(-0.55%) |
Mar 06, 2014 | 4.500 | 4.500 | 4.394 | 4.468 | 59,105 | +0.02(+0.55%) |
Mar 05, 2014 | 4.328 | 4.574 | 4.328 | 4.443 | 50,475 | +0.10(+2.26%) |
Mar 04, 2014 | 4.312 | 4.345 | 4.312 | 4.345 | 86,588 | +0.09(+2.12%) |