Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.110 | 4.110 | 4.050 | 4.075 | 3,172 | -0.06(-1.57%) |
May 29, 2014 | 4.091 | 4.160 | 4.091 | 4.140 | 1,250 | -0.03(-0.72%) |
May 28, 2014 | 4.190 | 4.190 | 4.150 | 4.170 | 829 | -0.03(-0.71%) |
May 27, 2014 | 4.180 | 4.200 | 4.180 | 4.200 | 1,649 | +0.20(+5.00%) |
May 23, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.01(-0.25%) |
May 21, 2014 | 4.010 | 4.010 | 4.010 | 4.010 | 50 | -0.03(-0.74%) |
May 20, 2014 | 4.030 | 4.090 | 4.030 | 4.040 | 3,006 | +0.04(+1.00%) |
May 19, 2014 | 4.010 | 4.010 | 4.000 | 4.000 | 1,665 | +0.02(+0.50%) |
May 16, 2014 | 3.940 | 3.980 | 3.939 | 3.980 | 7,038 | +0.01(+0.30%) |
May 15, 2014 | 3.850 | 3.970 | 3.810 | 3.968 | 20,233 | +0.05(+1.22%) |
May 14, 2014 | 4.100 | 4.100 | 3.910 | 3.920 | 13,668 | -0.24(-5.77%) |
May 13, 2014 | 4.150 | 4.160 | 4.120 | 4.160 | 5,158 | -0.02(-0.48%) |
May 12, 2014 | 4.280 | 4.280 | 4.180 | 4.180 | 1,567 | -0.10(-2.34%) |
May 09, 2014 | 4.270 | 4.360 | 4.270 | 4.280 | 5,104 | +0.08(+1.90%) |
May 08, 2014 | 4.250 | 4.260 | 4.200 | 4.200 | 843 | -0.11(-2.55%) |
May 07, 2014 | 4.380 | 4.400 | 4.220 | 4.310 | 7,640 | -0.09(-2.05%) |
May 06, 2014 | 4.450 | 4.450 | 4.400 | 4.400 | 3,100 | +0.00(+0.00%) |
May 05, 2014 | 4.530 | 4.530 | 4.400 | 4.400 | 2,255 | -0.13(-2.87%) |
May 02, 2014 | 4.480 | 4.530 | 4.480 | 4.530 | 1,110 | +0.05(+1.12%) |
May 01, 2014 | 4.480 | 4.480 | 4.480 | 4.480 | 25 | +0.00(+0.00%) |
Apr 30, 2014 | 4.470 | 4.480 | 4.470 | 4.480 | 5,467 | +0.05(+1.13%) |
Apr 29, 2014 | 4.500 | 4.500 | 4.410 | 4.430 | 8,433 | -0.07(-1.56%) |
Apr 28, 2014 | 4.530 | 4.530 | 4.500 | 4.500 | 2,126 | -0.05(-1.10%) |
Apr 25, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 3,500 | +0.00(+0.00%) |
Apr 24, 2014 | 4.750 | 4.800 | 4.530 | 4.550 | 7,064 | -0.23(-4.81%) |
Apr 23, 2014 | 4.810 | 4.820 | 4.780 | 4.780 | 5,000 | -0.21(-4.21%) |
Apr 22, 2014 | 4.980 | 5.120 | 4.810 | 4.990 | 9,727 | +0.05(+1.01%) |
Apr 21, 2014 | 4.650 | 4.940 | 4.630 | 4.940 | 8,914 | +0.08(+1.65%) |
Apr 17, 2014 | 4.760 | 4.860 | 4.860 | 4.860 | 3,600 | +0.02(+0.41%) |
Apr 16, 2014 | 4.990 | 4.990 | 4.840 | 4.840 | 2,947 | -0.11(-2.22%) |
Apr 15, 2014 | 4.950 | 4.950 | 4.950 | 4.950 | 1,270 | -0.05(-1.09%) |
Apr 14, 2014 | 5.080 | 5.080 | 5.005 | 5.005 | 2,495 | -0.05(-0.90%) |
Apr 11, 2014 | 5.150 | 5.200 | 5.050 | 5.050 | 8,900 | -0.10(-1.94%) |
Apr 10, 2014 | 4.793 | 5.150 | 4.793 | 5.150 | 4,697 | +0.15(+3.00%) |
Apr 09, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 950 | -0.00(-0.03%) |
Apr 08, 2014 | 4.940 | 5.001 | 4.850 | 5.001 | 12,185 | +0.05(+1.04%) |
Apr 07, 2014 | 5.340 | 5.350 | 4.760 | 4.950 | 5,975 | -0.44(-8.16%) |
Apr 04, 2014 | 5.390 | 5.390 | 5.390 | 5.390 | 246 | +0.21(+4.01%) |
Apr 03, 2014 | 5.400 | 5.400 | 5.182 | 5.182 | 788 | -0.06(-1.10%) |
Apr 02, 2014 | 5.490 | 5.490 | 5.220 | 5.240 | 9,286 | -0.08(-1.50%) |
Apr 01, 2014 | 5.260 | 5.470 | 5.130 | 5.320 | 17,330 | +0.10(+1.95%) |
Mar 31, 2014 | 5.050 | 5.218 | 5.037 | 5.218 | 17,036 | -0.03(-0.61%) |
Mar 28, 2014 | 5.330 | 5.330 | 5.250 | 5.250 | 850 | -0.03(-0.57%) |
Mar 27, 2014 | 5.280 | 5.280 | 5.010 | 5.280 | 3,124 | +0.13(+2.52%) |
Mar 26, 2014 | 5.550 | 5.550 | 5.030 | 5.150 | 40,696 | -0.65(-11.21%) |
Mar 25, 2014 | 5.790 | 5.800 | 5.790 | 5.800 | 279 | +0.00(+0.00%) |
Mar 24, 2014 | 5.410 | 5.800 | 5.410 | 5.800 | 9,244 | +0.39(+7.21%) |
Mar 21, 2014 | 5.410 | 5.410 | 5.410 | 5.410 | 84 | +0.00(+0.00%) |
Mar 20, 2014 | 5.510 | 5.510 | 5.410 | 5.410 | 5,019 | -0.16(-2.87%) |
Mar 19, 2014 | 5.510 | 5.570 | 5.510 | 5.570 | 1,836 | -0.02(-0.33%) |
Mar 17, 2014 | 5.600 | 5.588 | 5.588 | 5.588 | 3,200 | -0.16(-2.81%) |
Mar 14, 2014 | 5.750 | 5.770 | 5.750 | 5.750 | 814 | -0.04(-0.69%) |
Mar 13, 2014 | 5.560 | 5.900 | 5.510 | 5.790 | 23,838 | +0.06(+1.01%) |
Mar 12, 2014 | 5.770 | 5.780 | 5.670 | 5.732 | 2,421 | +0.13(+2.36%) |
Mar 11, 2014 | 5.600 | 5.600 | 5.600 | 5.600 | 2,444 | +0.07(+1.26%) |
Mar 10, 2014 | 5.690 | 5.750 | 5.530 | 5.530 | 478 | -0.23(-3.99%) |
Mar 07, 2014 | 5.780 | 5.820 | 5.510 | 5.760 | 30,398 | +0.00(+0.00%) |
Mar 06, 2014 | 5.550 | 5.930 | 5.550 | 5.760 | 57,224 | +0.16(+2.88%) |
Mar 05, 2014 | 5.600 | 5.600 | 5.599 | 5.599 | 1,100 | -0.02(-0.37%) |
Mar 04, 2014 | 5.550 | 5.620 | 5.550 | 5.620 | 1,800 | -0.06(-1.05%) |