Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.200 | 4.208 | 3.950 | 4.060 | 1,732,496 | +0.00(+0.00%) |
May 29, 2014 | 4.030 | 4.150 | 3.970 | 4.060 | 1,239,035 | +0.03(+0.74%) |
May 28, 2014 | 3.930 | 4.080 | 3.880 | 4.030 | 1,205,882 | +0.09(+2.28%) |
May 27, 2014 | 3.720 | 3.940 | 3.700 | 3.940 | 1,259,157 | +0.24(+6.49%) |
May 23, 2014 | 3.710 | 3.700 | 3.700 | 3.700 | 645,600 | +0.01(+0.27%) |
May 22, 2014 | 3.570 | 3.720 | 3.570 | 3.690 | 599,603 | +0.11(+3.07%) |
May 21, 2014 | 3.640 | 3.710 | 3.500 | 3.580 | 840,679 | -0.05(-1.38%) |
May 20, 2014 | 3.720 | 3.760 | 3.610 | 3.630 | 1,008,712 | -0.12(-3.33%) |
May 19, 2014 | 3.570 | 3.760 | 3.570 | 3.755 | 1,034,082 | +0.15(+4.02%) |
May 16, 2014 | 3.550 | 3.640 | 3.480 | 3.610 | 402,577 | +0.05(+1.40%) |
May 15, 2014 | 3.550 | 3.620 | 3.450 | 3.560 | 615,837 | -0.02(-0.56%) |
May 14, 2014 | 3.540 | 3.680 | 3.500 | 3.580 | 515,725 | +0.01(+0.28%) |
May 13, 2014 | 3.560 | 3.690 | 3.510 | 3.570 | 808,862 | +0.00(+0.00%) |
May 12, 2014 | 3.530 | 3.632 | 3.450 | 3.570 | 809,760 | +0.05(+1.42%) |
May 09, 2014 | 3.250 | 3.560 | 3.100 | 3.520 | 819,255 | +0.29(+8.97%) |
May 08, 2014 | 3.470 | 3.510 | 3.230 | 3.230 | 776,852 | -0.24(-6.91%) |
May 07, 2014 | 3.570 | 3.570 | 3.350 | 3.470 | 834,382 | -0.08(-2.25%) |
May 06, 2014 | 3.710 | 3.740 | 3.500 | 3.550 | 649,075 | -0.16(-4.31%) |
May 05, 2014 | 3.560 | 3.740 | 3.530 | 3.710 | 727,433 | +0.11(+3.06%) |
May 02, 2014 | 3.620 | 3.700 | 3.490 | 3.600 | 900,060 | +0.01(+0.28%) |
May 01, 2014 | 3.520 | 3.670 | 3.420 | 3.590 | 798,230 | +0.06(+1.70%) |
Apr 30, 2014 | 3.440 | 3.560 | 3.340 | 3.530 | 664,814 | +0.05(+1.44%) |
Apr 29, 2014 | 3.470 | 3.590 | 3.410 | 3.480 | 643,279 | +0.05(+1.46%) |
Apr 28, 2014 | 3.590 | 3.600 | 3.280 | 3.430 | 1,136,424 | -0.11(-3.11%) |
Apr 25, 2014 | 3.650 | 3.740 | 3.490 | 3.540 | 958,732 | -0.14(-3.80%) |
Apr 24, 2014 | 3.780 | 3.890 | 3.550 | 3.680 | 927,528 | -0.04(-1.08%) |
Apr 23, 2014 | 3.900 | 3.920 | 3.700 | 3.720 | 600,971 | -0.17(-4.37%) |
Apr 22, 2014 | 3.660 | 3.950 | 3.660 | 3.890 | 1,096,232 | +0.26(+7.16%) |
Apr 21, 2014 | 3.500 | 3.630 | 3.470 | 3.630 | 580,355 | +0.13(+3.71%) |
Apr 17, 2014 | 3.530 | 3.500 | 3.500 | 3.500 | 886,900 | -0.06(-1.69%) |
Apr 16, 2014 | 3.440 | 3.580 | 3.350 | 3.560 | 818,025 | +0.16(+4.71%) |
Apr 15, 2014 | 3.530 | 3.600 | 3.200 | 3.400 | 1,374,452 | -0.13(-3.68%) |
Apr 14, 2014 | 3.550 | 3.700 | 3.400 | 3.530 | 1,080,922 | +0.07(+2.02%) |
Apr 11, 2014 | 3.690 | 3.770 | 3.450 | 3.460 | 1,520,789 | -0.28(-7.49%) |
Apr 10, 2014 | 4.050 | 4.050 | 3.730 | 3.740 | 1,141,519 | -0.30(-7.43%) |
Apr 09, 2014 | 3.890 | 4.050 | 3.890 | 4.040 | 748,247 | +0.14(+3.59%) |
Apr 08, 2014 | 3.920 | 4.010 | 3.800 | 3.900 | 981,570 | -0.02(-0.51%) |
Apr 07, 2014 | 3.900 | 4.060 | 3.800 | 3.920 | 1,172,157 | -0.02(-0.51%) |
Apr 04, 2014 | 4.120 | 4.150 | 3.760 | 3.940 | 1,800,357 | -0.12(-2.96%) |
Apr 03, 2014 | 4.180 | 4.195 | 3.960 | 4.060 | 1,009,179 | -0.13(-3.10%) |
Apr 02, 2014 | 4.370 | 4.390 | 4.150 | 4.190 | 811,372 | -0.16(-3.68%) |
Apr 01, 2014 | 4.020 | 4.360 | 4.020 | 4.350 | 1,492,902 | +0.26(+6.36%) |
Mar 31, 2014 | 3.810 | 4.100 | 3.810 | 4.090 | 1,045,210 | +0.30(+7.92%) |
Mar 28, 2014 | 3.990 | 4.080 | 3.750 | 3.790 | 1,115,067 | -0.20(-5.01%) |
Mar 27, 2014 | 3.990 | 4.140 | 3.820 | 3.990 | 1,215,410 | -0.01(-0.25%) |
Mar 26, 2014 | 4.270 | 4.330 | 4.000 | 4.000 | 918,336 | -0.22(-5.21%) |
Mar 25, 2014 | 4.320 | 4.440 | 4.140 | 4.220 | 926,212 | -0.06(-1.40%) |
Mar 24, 2014 | 4.590 | 4.640 | 4.150 | 4.280 | 1,328,323 | -0.28(-6.14%) |
Mar 21, 2014 | 4.530 | 4.590 | 4.270 | 4.560 | 1,537,390 | +0.07(+1.56%) |
Mar 20, 2014 | 4.560 | 4.650 | 4.480 | 4.490 | 835,541 | -0.07(-1.54%) |
Mar 19, 2014 | 4.800 | 4.800 | 4.520 | 4.560 | 869,858 | -0.18(-3.76%) |
Mar 18, 2014 | 4.350 | 4.870 | 4.290 | 4.738 | 2,229,219 | +0.41(+9.42%) |
Mar 17, 2014 | 4.250 | 4.470 | 4.170 | 4.330 | 864,779 | +0.12(+2.85%) |
Mar 14, 2014 | 4.330 | 4.390 | 4.120 | 4.210 | 1,465,816 | -0.15(-3.44%) |
Mar 13, 2014 | 4.680 | 4.840 | 4.290 | 4.360 | 1,970,907 | -0.22(-4.80%) |
Mar 12, 2014 | 4.660 | 4.670 | 4.400 | 4.580 | 1,794,247 | -0.13(-2.76%) |
Mar 11, 2014 | 4.610 | 5.040 | 4.510 | 4.710 | 3,395,515 | +0.10(+2.17%) |
Mar 10, 2014 | 4.680 | 4.780 | 4.500 | 4.610 | 977,802 | -0.09(-1.91%) |
Mar 07, 2014 | 4.700 | 4.720 | 4.570 | 4.700 | 819,171 | +0.06(+1.29%) |
Mar 06, 2014 | 4.920 | 4.940 | 4.630 | 4.640 | 914,796 | -0.25(-5.11%) |
Mar 05, 2014 | 4.750 | 4.990 | 4.740 | 4.890 | 922,821 | +0.15(+3.16%) |
Mar 04, 2014 | 4.750 | 4.890 | 4.720 | 4.740 | 942,762 | +0.04(+0.85%) |