Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.630 | 4.700 | 4.530 | 4.630 | 1,210,379 | +0.00(+0.00%) |
May 29, 2014 | 4.750 | 4.750 | 4.575 | 4.630 | 514,709 | -0.11(-2.32%) |
May 28, 2014 | 4.800 | 4.900 | 4.670 | 4.740 | 1,451,026 | -0.09(-1.86%) |
May 27, 2014 | 4.500 | 4.840 | 4.500 | 4.830 | 8,270,541 | +0.38(+8.54%) |
May 26, 2014 | 4.370 | 4.480 | 4.370 | 4.450 | 261,051 | +0.08(+1.83%) |
May 23, 2014 | 4.360 | 4.460 | 4.280 | 4.370 | 1,330,746 | +0.01(+0.23%) |
May 22, 2014 | 4.230 | 4.440 | 4.215 | 4.360 | 844,483 | +0.16(+3.81%) |
May 21, 2014 | 4.200 | 4.260 | 4.130 | 4.200 | 488,946 | +0.01(+0.24%) |
May 20, 2014 | 4.320 | 4.370 | 4.135 | 4.190 | 1,055,788 | -0.13(-3.01%) |
May 16, 2014 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | -0.15(-3.36%) |
May 15, 2014 | 4.590 | 4.590 | 4.380 | 4.470 | 1,335,694 | -0.16(-3.46%) |
May 14, 2014 | 4.670 | 4.705 | 4.620 | 4.630 | 871,953 | -0.04(-0.86%) |
May 13, 2014 | 4.750 | 4.790 | 4.660 | 4.670 | 1,408,366 | -0.05(-1.06%) |
May 12, 2014 | 4.630 | 4.740 | 4.630 | 4.720 | 1,627,274 | +0.12(+2.61%) |
May 09, 2014 | 4.640 | 4.650 | 4.500 | 4.600 | 1,193,349 | +0.00(+0.00%) |
May 08, 2014 | 4.470 | 4.600 | 4.470 | 4.600 | 1,145,029 | +0.21(+4.78%) |
May 07, 2014 | 4.470 | 4.520 | 4.340 | 4.390 | 1,576,890 | -0.08(-1.79%) |
May 06, 2014 | 4.550 | 4.610 | 4.370 | 4.470 | 1,888,724 | -0.11(-2.40%) |
May 05, 2014 | 4.640 | 4.720 | 4.560 | 4.580 | 1,608,499 | -0.11(-2.35%) |
May 02, 2014 | 4.670 | 4.710 | 4.630 | 4.690 | 1,524,432 | +0.01(+0.21%) |
May 01, 2014 | 4.610 | 4.700 | 4.610 | 4.680 | 1,279,893 | +0.04(+0.86%) |
Apr 30, 2014 | 4.690 | 4.730 | 4.640 | 4.640 | 947,225 | -0.02(-0.43%) |
Apr 29, 2014 | 4.590 | 4.750 | 4.580 | 4.660 | 1,244,060 | -0.01(-0.21%) |
Apr 28, 2014 | 4.650 | 4.700 | 4.590 | 4.670 | 977,828 | +0.00(+0.00%) |
Apr 25, 2014 | 4.650 | 4.800 | 4.630 | 4.670 | 1,010,873 | -0.03(-0.64%) |
Apr 24, 2014 | 4.700 | 4.740 | 4.530 | 4.700 | 1,809,401 | -0.02(-0.42%) |
Apr 23, 2014 | 4.820 | 4.830 | 4.690 | 4.720 | 1,620,891 | -0.10(-2.07%) |
Apr 22, 2014 | 4.760 | 4.820 | 4.735 | 4.820 | 731,561 | -0.02(-0.41%) |
Apr 21, 2014 | 4.850 | 4.875 | 4.770 | 4.840 | 1,413,173 | +0.00(+0.00%) |
Apr 17, 2014 | 4.840 | 4.840 | 4.840 | 0 | +0.06(+1.26%) | |
Apr 16, 2014 | 4.750 | 4.860 | 4.740 | 4.780 | 1,909,858 | +0.05(+1.06%) |
Apr 15, 2014 | 4.650 | 4.740 | 4.540 | 4.730 | 2,324,668 | +0.03(+0.64%) |
Apr 14, 2014 | 4.450 | 4.750 | 4.410 | 4.700 | 4,121,435 | +0.40(+9.30%) |
Apr 11, 2014 | 4.270 | 4.450 | 4.270 | 4.300 | 1,838,328 | +0.04(+0.94%) |
Apr 10, 2014 | 4.300 | 4.460 | 4.230 | 4.260 | 2,421,982 | +0.02(+0.47%) |
Apr 09, 2014 | 4.100 | 4.280 | 4.100 | 4.240 | 1,392,008 | +0.12(+2.91%) |
Apr 08, 2014 | 4.020 | 4.130 | 4.020 | 4.120 | 643,802 | +0.10(+2.49%) |
Apr 07, 2014 | 4.080 | 4.130 | 4.000 | 4.020 | 734,028 | -0.12(-2.90%) |
Apr 04, 2014 | 4.190 | 4.220 | 4.110 | 4.140 | 742,957 | -0.04(-0.96%) |
Apr 03, 2014 | 4.200 | 4.220 | 4.030 | 4.180 | 1,283,471 | +0.04(+0.97%) |
Apr 02, 2014 | 4.000 | 4.190 | 4.000 | 4.140 | 2,473,558 | +0.17(+4.28%) |
Apr 01, 2014 | 3.910 | 4.040 | 3.900 | 3.970 | 2,002,425 | +0.11(+2.85%) |
Mar 31, 2014 | 3.550 | 3.880 | 3.550 | 3.860 | 3,630,960 | +0.32(+9.04%) |
Mar 28, 2014 | 3.550 | 3.550 | 3.510 | 3.540 | 713,509 | -0.01(-0.28%) |
Mar 27, 2014 | 3.510 | 3.610 | 3.500 | 3.550 | 561,090 | +0.03(+0.85%) |
Mar 26, 2014 | 3.650 | 3.650 | 3.520 | 3.520 | 726,896 | -0.11(-3.03%) |
Mar 25, 2014 | 3.570 | 3.670 | 3.540 | 3.630 | 1,143,767 | +0.10(+2.83%) |
Mar 24, 2014 | 3.690 | 3.730 | 3.530 | 3.530 | 786,073 | -0.13(-3.55%) |
Mar 21, 2014 | 3.720 | 3.750 | 3.600 | 3.660 | 1,292,262 | -0.09(-2.40%) |
Mar 20, 2014 | 3.570 | 3.770 | 3.570 | 3.750 | 2,097,252 | +0.11(+3.02%) |
Mar 19, 2014 | 3.490 | 3.680 | 3.460 | 3.640 | 1,427,186 | +0.13(+3.70%) |
Mar 18, 2014 | 3.350 | 3.540 | 3.350 | 3.510 | 1,236,020 | +0.15(+4.46%) |
Mar 17, 2014 | 3.340 | 3.390 | 3.310 | 3.360 | 460,829 | +0.04(+1.20%) |
Mar 14, 2014 | 3.330 | 3.350 | 3.300 | 3.320 | 694,296 | +0.00(+0.00%) |
Mar 13, 2014 | 3.330 | 3.360 | 3.300 | 3.320 | 547,801 | +0.01(+0.30%) |
Mar 12, 2014 | 3.280 | 3.360 | 3.260 | 3.310 | 991,580 | +0.03(+0.91%) |
Mar 11, 2014 | 3.320 | 3.430 | 3.280 | 3.280 | 1,012,405 | -0.02(-0.61%) |
Mar 10, 2014 | 3.380 | 3.390 | 3.250 | 3.300 | 1,141,038 | -0.11(-3.23%) |
Mar 07, 2014 | 3.520 | 3.570 | 3.400 | 3.410 | 1,203,061 | -0.13(-3.67%) |
Mar 06, 2014 | 3.300 | 3.780 | 3.290 | 3.540 | 3,760,431 | +0.25(+7.60%) |
Mar 05, 2014 | 3.150 | 3.370 | 3.135 | 3.290 | 2,447,823 | +0.20(+6.47%) |
Mar 04, 2014 | 3.060 | 3.110 | 3.040 | 3.090 | 742,304 | +0.06(+1.98%) |