Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.263 | 4.314 | 4.111 | 4.136 | 1,372,229 | -0.11(-2.60%) |
May 29, 2014 | 4.212 | 4.263 | 4.170 | 4.246 | 730,209 | +0.02(+0.40%) |
May 28, 2014 | 4.246 | 4.280 | 4.204 | 4.229 | 1,046,264 | -0.04(-0.99%) |
May 27, 2014 | 4.255 | 4.340 | 4.229 | 4.272 | 1,257,741 | +0.00(+0.00%) |
May 23, 2014 | 4.238 | 4.272 | 4.272 | 4.272 | 606,744 | +0.04(+1.00%) |
May 22, 2014 | 4.178 | 4.238 | 4.162 | 4.229 | 360,135 | +0.08(+1.84%) |
May 21, 2014 | 4.162 | 4.246 | 4.077 | 4.153 | 934,910 | +0.00(+0.00%) |
May 20, 2014 | 4.323 | 4.365 | 4.145 | 4.153 | 1,849,165 | -0.17(-3.93%) |
May 19, 2014 | 4.357 | 4.442 | 4.255 | 4.323 | 1,343,845 | -0.07(-1.55%) |
May 16, 2014 | 4.382 | 4.416 | 4.289 | 4.391 | 704,557 | -0.03(-0.58%) |
May 15, 2014 | 4.314 | 4.467 | 4.178 | 4.416 | 1,565,395 | +0.05(+1.17%) |
May 14, 2014 | 4.603 | 4.603 | 4.357 | 4.365 | 822,430 | -0.23(-4.99%) |
May 13, 2014 | 4.637 | 4.697 | 4.535 | 4.595 | 907,094 | -0.08(-1.64%) |
May 12, 2014 | 4.671 | 4.739 | 4.624 | 4.671 | 1,038,797 | +0.02(+0.37%) |
May 09, 2014 | 4.501 | 4.663 | 4.501 | 4.654 | 484,797 | +0.13(+2.81%) |
May 08, 2014 | 4.459 | 4.629 | 4.459 | 4.527 | 554,532 | +0.05(+1.14%) |
May 07, 2014 | 4.425 | 4.488 | 4.323 | 4.476 | 546,424 | +0.08(+1.74%) |
May 06, 2014 | 4.552 | 4.612 | 4.399 | 4.399 | 550,902 | -0.18(-3.90%) |
May 05, 2014 | 4.510 | 4.595 | 4.425 | 4.578 | 643,126 | +0.03(+0.75%) |
May 02, 2014 | 4.425 | 4.595 | 4.425 | 4.544 | 750,285 | +0.13(+2.88%) |
May 01, 2014 | 4.365 | 4.476 | 4.263 | 4.416 | 887,474 | +0.05(+1.17%) |
Apr 30, 2014 | 4.365 | 4.382 | 4.229 | 4.365 | 615,353 | -0.03(-0.58%) |
Apr 29, 2014 | 4.399 | 4.527 | 4.348 | 4.391 | 738,411 | +0.03(+0.78%) |
Apr 28, 2014 | 4.323 | 4.374 | 4.246 | 4.357 | 1,364,190 | +0.08(+1.79%) |
Apr 25, 2014 | 4.195 | 4.374 | 4.162 | 4.280 | 912,264 | +0.05(+1.20%) |
Apr 24, 2014 | 4.433 | 4.467 | 4.204 | 4.229 | 1,011,374 | -0.18(-4.05%) |
Apr 23, 2014 | 4.442 | 4.476 | 4.374 | 4.408 | 840,369 | -0.03(-0.76%) |
Apr 22, 2014 | 4.416 | 4.569 | 4.340 | 4.442 | 652,672 | +0.02(+0.38%) |
Apr 21, 2014 | 4.527 | 4.561 | 4.280 | 4.425 | 747,526 | -0.09(-2.07%) |
Apr 17, 2014 | 4.289 | 4.518 | 4.518 | 4.518 | 897,694 | +0.23(+5.35%) |
Apr 16, 2014 | 4.229 | 4.319 | 4.195 | 4.289 | 512,382 | +0.08(+2.02%) |
Apr 15, 2014 | 4.272 | 4.340 | 4.136 | 4.204 | 577,034 | -0.07(-1.59%) |
Apr 14, 2014 | 4.323 | 4.382 | 4.208 | 4.272 | 495,970 | -0.01(-0.20%) |
Apr 11, 2014 | 4.255 | 4.374 | 4.195 | 4.280 | 509,897 | -0.03(-0.79%) |
Apr 10, 2014 | 4.510 | 4.510 | 4.246 | 4.314 | 1,435,983 | -0.20(-4.33%) |
Apr 09, 2014 | 4.561 | 4.637 | 4.467 | 4.510 | 515,107 | -0.05(-1.12%) |
Apr 08, 2014 | 4.654 | 4.739 | 4.552 | 4.561 | 478,777 | -0.11(-2.36%) |
Apr 07, 2014 | 4.680 | 4.756 | 4.586 | 4.671 | 791,599 | -0.02(-0.36%) |
Apr 04, 2014 | 4.748 | 4.781 | 4.646 | 4.688 | 897,343 | -0.05(-1.08%) |
Apr 03, 2014 | 4.705 | 4.756 | 4.688 | 4.739 | 527,928 | +0.03(+0.54%) |
Apr 02, 2014 | 4.646 | 4.764 | 4.578 | 4.714 | 1,477,133 | +0.08(+1.83%) |
Apr 01, 2014 | 4.620 | 4.680 | 4.535 | 4.629 | 1,082,245 | +0.01(+0.18%) |
Mar 31, 2014 | 4.535 | 4.680 | 4.535 | 4.620 | 858,631 | +0.13(+2.84%) |
Mar 28, 2014 | 4.459 | 4.620 | 4.442 | 4.493 | 449,585 | +0.03(+0.76%) |
Mar 27, 2014 | 4.671 | 4.688 | 4.438 | 4.459 | 1,055,784 | -0.20(-4.37%) |
Mar 26, 2014 | 4.858 | 4.917 | 4.569 | 4.663 | 853,430 | -0.14(-3.00%) |
Mar 25, 2014 | 4.875 | 4.926 | 4.781 | 4.807 | 556,391 | -0.05(-1.05%) |
Mar 24, 2014 | 4.841 | 4.917 | 4.773 | 4.858 | 412,621 | -0.01(-0.17%) |
Mar 21, 2014 | 4.943 | 4.968 | 4.790 | 4.866 | 1,483,549 | -0.10(-2.05%) |
Mar 20, 2014 | 4.824 | 5.002 | 4.756 | 4.968 | 1,227,135 | +0.12(+2.45%) |
Mar 19, 2014 | 4.688 | 4.943 | 4.620 | 4.849 | 1,291,722 | +0.14(+3.07%) |
Mar 18, 2014 | 4.612 | 4.722 | 4.586 | 4.705 | 481,843 | +0.09(+2.03%) |
Mar 17, 2014 | 4.680 | 4.764 | 4.552 | 4.612 | 562,048 | -0.04(-0.91%) |
Mar 14, 2014 | 4.612 | 4.688 | 4.569 | 4.654 | 868,368 | +0.01(+0.18%) |
Mar 13, 2014 | 4.781 | 4.824 | 4.586 | 4.646 | 1,019,793 | -0.12(-2.50%) |
Mar 12, 2014 | 4.858 | 4.875 | 4.675 | 4.764 | 1,105,175 | -0.12(-2.43%) |
Mar 11, 2014 | 4.764 | 4.909 | 4.739 | 4.883 | 1,495,611 | +0.11(+2.31%) |
Mar 10, 2014 | 4.731 | 4.781 | 4.637 | 4.773 | 1,049,866 | +0.03(+0.54%) |
Mar 07, 2014 | 4.629 | 4.883 | 4.629 | 4.748 | 2,497,738 | +0.15(+3.33%) |
Mar 06, 2014 | 4.612 | 4.680 | 4.544 | 4.595 | 1,149,583 | +0.02(+0.37%) |
Mar 05, 2014 | 4.433 | 4.603 | 4.314 | 4.578 | 1,165,864 | +0.13(+2.86%) |
Mar 04, 2014 | 4.374 | 4.467 | 4.357 | 4.450 | 1,086,161 | +0.14(+3.35%) |