Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.600 | 3.610 | 3.500 | 3.590 | 3,656,349 | -0.04(-1.10%) |
May 29, 2014 | 3.690 | 3.720 | 3.600 | 3.630 | 3,619,013 | -0.10(-2.68%) |
May 28, 2014 | 3.800 | 3.850 | 3.690 | 3.730 | 3,384,099 | -0.09(-2.36%) |
May 27, 2014 | 3.820 | 3.880 | 3.800 | 3.820 | 969,218 | -0.03(-0.78%) |
May 23, 2014 | 3.880 | 3.850 | 3.850 | 3.850 | 965,100 | -0.01(-0.26%) |
May 22, 2014 | 3.820 | 3.875 | 3.800 | 3.860 | 1,477,818 | +0.06(+1.58%) |
May 21, 2014 | 3.850 | 3.875 | 3.780 | 3.800 | 2,360,753 | -0.07(-1.81%) |
May 20, 2014 | 3.800 | 3.880 | 3.800 | 3.870 | 2,849,319 | -0.01(-0.26%) |
May 19, 2014 | 3.790 | 3.880 | 3.770 | 3.880 | 1,487,033 | +0.06(+1.57%) |
May 16, 2014 | 3.870 | 3.870 | 3.790 | 3.820 | 1,658,013 | -0.04(-1.04%) |
May 15, 2014 | 3.860 | 3.860 | 3.730 | 3.860 | 2,337,285 | +0.02(+0.52%) |
May 14, 2014 | 3.840 | 3.890 | 3.775 | 3.840 | 3,220,279 | +0.00(+0.00%) |
May 13, 2014 | 3.920 | 3.920 | 3.820 | 3.840 | 2,701,576 | -0.08(-2.04%) |
May 12, 2014 | 3.930 | 3.990 | 3.880 | 3.920 | 4,584,037 | +0.00(+0.00%) |
May 09, 2014 | 3.860 | 3.935 | 3.840 | 3.920 | 4,370,354 | +0.05(+1.29%) |
May 08, 2014 | 3.760 | 3.930 | 3.760 | 3.870 | 6,022,373 | +0.05(+1.31%) |
May 07, 2014 | 3.900 | 3.920 | 3.750 | 3.820 | 3,907,273 | -0.07(-1.80%) |
May 06, 2014 | 3.870 | 3.950 | 3.840 | 3.890 | 2,846,759 | +0.03(+0.78%) |
May 05, 2014 | 3.900 | 3.939 | 3.820 | 3.860 | 2,162,652 | -0.05(-1.28%) |
May 02, 2014 | 4.000 | 4.000 | 3.880 | 3.910 | 3,542,187 | -0.06(-1.51%) |
May 01, 2014 | 3.900 | 4.020 | 3.860 | 3.970 | 5,720,974 | +0.07(+1.79%) |
Apr 30, 2014 | 3.810 | 3.985 | 3.800 | 3.900 | 5,984,218 | +0.05(+1.30%) |
Apr 29, 2014 | 3.780 | 3.850 | 3.750 | 3.850 | 2,172,468 | +0.06(+1.58%) |
Apr 28, 2014 | 3.760 | 3.810 | 3.740 | 3.790 | 3,154,880 | -0.04(-1.04%) |
Apr 25, 2014 | 3.790 | 3.830 | 3.750 | 3.830 | 3,403,129 | +0.03(+0.79%) |
Apr 24, 2014 | 3.840 | 3.840 | 3.710 | 3.800 | 4,252,583 | -0.01(-0.26%) |
Apr 23, 2014 | 3.800 | 3.830 | 3.750 | 3.810 | 1,470,664 | -0.01(-0.26%) |
Apr 22, 2014 | 3.810 | 3.850 | 3.760 | 3.820 | 2,676,346 | +0.03(+0.79%) |
Apr 21, 2014 | 3.890 | 3.900 | 3.750 | 3.790 | 2,612,170 | -0.05(-1.30%) |
Apr 17, 2014 | 3.690 | 3.840 | 3.840 | 3.840 | 11,348,500 | +0.18(+4.92%) |
Apr 16, 2014 | 3.530 | 3.730 | 3.520 | 3.660 | 3,461,302 | +0.17(+4.87%) |
Apr 15, 2014 | 3.480 | 3.500 | 3.390 | 3.490 | 3,640,263 | -0.08(-2.24%) |
Apr 14, 2014 | 3.510 | 3.600 | 3.490 | 3.570 | 2,158,757 | +0.07(+2.00%) |
Apr 11, 2014 | 3.550 | 3.550 | 3.430 | 3.500 | 2,937,432 | -0.05(-1.41%) |
Apr 10, 2014 | 3.600 | 3.610 | 3.500 | 3.550 | 2,499,447 | -0.05(-1.39%) |
Apr 09, 2014 | 3.400 | 3.600 | 3.390 | 3.600 | 7,483,380 | +0.22(+6.51%) |
Apr 08, 2014 | 3.370 | 3.450 | 3.360 | 3.380 | 3,071,191 | +0.02(+0.60%) |
Apr 07, 2014 | 3.370 | 3.450 | 3.320 | 3.360 | 2,917,238 | -0.03(-0.88%) |
Apr 04, 2014 | 3.430 | 3.450 | 3.360 | 3.390 | 1,926,050 | +0.01(+0.30%) |
Apr 03, 2014 | 3.450 | 3.450 | 3.350 | 3.380 | 4,937,917 | -0.08(-2.31%) |
Apr 02, 2014 | 3.340 | 3.480 | 3.325 | 3.460 | 5,523,326 | +0.15(+4.53%) |
Apr 01, 2014 | 3.360 | 3.360 | 3.280 | 3.310 | 2,535,571 | -0.02(-0.60%) |
Mar 31, 2014 | 3.460 | 3.460 | 3.310 | 3.330 | 2,665,884 | -0.09(-2.63%) |
Mar 28, 2014 | 3.410 | 3.460 | 3.370 | 3.420 | 2,280,284 | +0.00(+0.00%) |
Mar 27, 2014 | 3.410 | 3.490 | 3.330 | 3.420 | 4,091,700 | +0.01(+0.29%) |
Mar 26, 2014 | 3.480 | 3.490 | 3.200 | 3.410 | 9,819,491 | -0.01(-0.29%) |
Mar 25, 2014 | 3.340 | 3.450 | 3.340 | 3.420 | 6,083,888 | +0.12(+3.64%) |
Mar 24, 2014 | 3.410 | 3.410 | 3.170 | 3.300 | 6,256,850 | -0.06(-1.79%) |
Mar 21, 2014 | 3.450 | 3.460 | 3.360 | 3.360 | 2,592,050 | +0.01(+0.30%) |
Mar 20, 2014 | 3.280 | 3.400 | 3.277 | 3.350 | 3,051,151 | +0.04(+1.21%) |
Mar 19, 2014 | 3.360 | 3.440 | 3.300 | 3.310 | 12,164,880 | -0.11(-3.22%) |
Mar 18, 2014 | 3.430 | 3.450 | 3.310 | 3.420 | 7,652,133 | -0.03(-0.87%) |
Mar 17, 2014 | 3.410 | 3.490 | 3.410 | 3.450 | 4,344,330 | +0.03(+0.88%) |
Mar 14, 2014 | 3.470 | 3.490 | 3.300 | 3.420 | 8,480,806 | -0.01(-0.29%) |
Mar 13, 2014 | 3.500 | 3.590 | 3.410 | 3.430 | 8,964,174 | -0.04(-1.15%) |
Mar 12, 2014 | 3.570 | 3.610 | 3.370 | 3.470 | 12,211,217 | -0.09(-2.53%) |
Mar 11, 2014 | 3.960 | 3.990 | 3.560 | 3.560 | 17,881,362 | -0.40(-10.10%) |
Mar 10, 2014 | 4.170 | 4.170 | 3.800 | 3.960 | 12,721,702 | -0.12(-2.94%) |
Mar 07, 2014 | 4.340 | 4.360 | 3.940 | 4.080 | 32,816,730 | -0.06(-1.45%) |
Mar 06, 2014 | 3.980 | 4.170 | 3.980 | 4.140 | 11,910,618 | +0.18(+4.55%) |
Mar 05, 2014 | 3.900 | 3.980 | 3.830 | 3.960 | 8,793,229 | +0.12(+3.13%) |
Mar 04, 2014 | 3.700 | 3.840 | 3.680 | 3.840 | 8,373,544 | +0.21(+5.79%) |