Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.822 | 4.881 | 4.822 | 4.876 | 4,342,634 | +0.05(+0.97%) |
May 29, 2014 | 4.724 | 4.836 | 4.720 | 4.829 | 2,635,730 | +0.13(+2.78%) |
May 28, 2014 | 4.736 | 4.752 | 4.682 | 4.699 | 2,057,603 | -0.05(-0.98%) |
May 27, 2014 | 4.694 | 4.755 | 4.694 | 4.745 | 2,086,919 | +0.05(+1.09%) |
May 23, 2014 | 4.687 | 4.694 | 4.694 | 4.694 | 3,432,934 | -0.00(-0.07%) |
May 22, 2014 | 4.675 | 4.717 | 4.605 | 4.697 | 3,635,034 | +0.01(+0.22%) |
May 21, 2014 | 4.549 | 4.710 | 4.547 | 4.687 | 6,153,933 | +0.14(+3.08%) |
May 20, 2014 | 4.608 | 4.608 | 4.519 | 4.547 | 4,328,782 | -0.07(-1.61%) |
May 19, 2014 | 4.580 | 4.666 | 4.573 | 4.622 | 6,186,907 | +0.04(+0.92%) |
May 16, 2014 | 4.559 | 4.603 | 4.528 | 4.580 | 2,654,625 | +0.01(+0.26%) |
May 15, 2014 | 4.617 | 4.640 | 4.524 | 4.568 | 5,895,689 | -0.05(-1.16%) |
May 14, 2014 | 4.708 | 4.713 | 4.587 | 4.622 | 7,888,416 | -0.08(-1.78%) |
May 13, 2014 | 4.946 | 4.961 | 4.671 | 4.706 | 9,150,789 | -0.29(-5.83%) |
May 12, 2014 | 4.897 | 5.011 | 4.881 | 4.997 | 4,725,956 | +0.12(+2.54%) |
May 09, 2014 | 4.925 | 4.948 | 4.867 | 4.874 | 3,255,996 | -0.07(-1.37%) |
May 08, 2014 | 4.962 | 5.004 | 4.925 | 4.941 | 3,290,587 | -0.03(-0.56%) |
May 07, 2014 | 4.957 | 5.013 | 4.920 | 4.969 | 3,248,036 | +0.03(+0.71%) |
May 06, 2014 | 4.946 | 5.013 | 4.929 | 4.934 | 4,402,056 | -0.01(-0.24%) |
May 05, 2014 | 4.908 | 4.981 | 4.899 | 4.946 | 3,852,730 | +0.01(+0.24%) |
May 02, 2014 | 5.013 | 5.016 | 4.908 | 4.934 | 3,377,922 | -0.07(-1.40%) |
May 01, 2014 | 4.974 | 5.006 | 4.925 | 5.004 | 3,127,860 | +0.04(+0.75%) |
Apr 30, 2014 | 4.925 | 4.985 | 4.894 | 4.967 | 4,604,506 | +0.03(+0.61%) |
Apr 29, 2014 | 4.904 | 5.074 | 4.874 | 4.936 | 4,148,760 | +0.07(+1.39%) |
Apr 28, 2014 | 4.848 | 4.955 | 4.848 | 4.869 | 3,996,047 | +0.03(+0.68%) |
Apr 25, 2014 | 4.818 | 4.864 | 4.790 | 4.836 | 2,961,226 | +0.02(+0.39%) |
Apr 24, 2014 | 4.815 | 4.864 | 4.801 | 4.818 | 3,317,964 | +0.02(+0.34%) |
Apr 23, 2014 | 4.855 | 4.938 | 4.797 | 4.801 | 3,118,365 | -0.06(-1.25%) |
Apr 22, 2014 | 4.876 | 4.915 | 4.837 | 4.862 | 3,680,329 | -0.02(-0.33%) |
Apr 21, 2014 | 4.878 | 4.901 | 4.825 | 4.878 | 5,579,340 | +0.01(+0.24%) |
Apr 17, 2014 | 4.873 | 4.867 | 4.867 | 4.867 | 4,693,750 | -0.03(-0.62%) |
Apr 16, 2014 | 4.792 | 4.913 | 4.769 | 4.897 | 3,397,018 | +0.14(+2.89%) |
Apr 15, 2014 | 4.818 | 4.848 | 4.728 | 4.759 | 3,013,696 | -0.04(-0.83%) |
Apr 14, 2014 | 4.787 | 4.846 | 4.752 | 4.799 | 2,736,814 | +0.05(+0.98%) |
Apr 11, 2014 | 4.757 | 4.806 | 4.547 | 4.752 | 5,099,698 | -0.06(-1.21%) |
Apr 10, 2014 | 4.855 | 4.913 | 4.794 | 4.811 | 4,411,683 | -0.07(-1.34%) |
Apr 09, 2014 | 4.874 | 4.894 | 4.771 | 4.876 | 7,573,067 | +0.00(+0.10%) |
Apr 08, 2014 | 4.883 | 4.925 | 4.855 | 4.871 | 5,412,749 | -0.01(-0.24%) |
Apr 07, 2014 | 4.925 | 4.971 | 4.867 | 4.883 | 4,242,026 | -0.04(-0.85%) |
Apr 04, 2014 | 4.971 | 5.016 | 4.897 | 4.925 | 3,887,420 | -0.04(-0.75%) |
Apr 03, 2014 | 5.002 | 5.027 | 4.932 | 4.962 | 4,358,154 | -0.01(-0.28%) |
Apr 02, 2014 | 5.016 | 5.020 | 4.950 | 4.976 | 3,527,740 | -0.05(-0.97%) |
Apr 01, 2014 | 5.039 | 5.095 | 4.990 | 5.025 | 3,951,687 | +0.00(+0.05%) |
Mar 31, 2014 | 4.953 | 5.054 | 4.929 | 5.023 | 5,762,373 | +0.10(+2.09%) |
Mar 28, 2014 | 4.894 | 4.943 | 4.862 | 4.920 | 4,175,932 | +0.05(+1.01%) |
Mar 27, 2014 | 4.929 | 4.948 | 4.869 | 4.871 | 3,986,698 | -0.04(-0.90%) |
Mar 26, 2014 | 4.967 | 4.974 | 4.911 | 4.915 | 3,681,208 | -0.03(-0.71%) |
Mar 25, 2014 | 4.913 | 4.988 | 4.897 | 4.950 | 4,145,844 | +0.05(+0.95%) |
Mar 24, 2014 | 4.929 | 4.978 | 4.860 | 4.904 | 6,689,342 | -0.01(-0.28%) |
Mar 21, 2014 | 4.969 | 5.016 | 4.894 | 4.918 | 7,035,093 | -0.06(-1.17%) |
Mar 20, 2014 | 4.820 | 4.990 | 4.799 | 4.976 | 9,778,640 | +0.15(+3.09%) |
Mar 19, 2014 | 4.894 | 4.913 | 4.750 | 4.827 | 28,281,622 | -0.24(-4.74%) |
Mar 18, 2014 | 4.888 | 5.072 | 4.787 | 5.067 | 6,675,409 | +0.18(+3.67%) |
Mar 17, 2014 | 4.931 | 4.974 | 4.862 | 4.888 | 7,758,673 | -0.02(-0.33%) |
Mar 14, 2014 | 4.796 | 4.915 | 4.796 | 4.904 | 3,642,980 | +0.11(+2.24%) |
Mar 13, 2014 | 4.805 | 4.869 | 4.753 | 4.796 | 3,923,734 | +0.02(+0.34%) |
Mar 12, 2014 | 4.775 | 4.817 | 4.750 | 4.780 | 3,281,230 | -0.02(-0.33%) |
Mar 11, 2014 | 4.819 | 4.828 | 4.764 | 4.796 | 3,909,054 | -0.01(-0.19%) |
Mar 10, 2014 | 4.755 | 4.835 | 4.750 | 4.805 | 5,957,363 | +0.06(+1.20%) |
Mar 07, 2014 | 4.720 | 4.777 | 4.677 | 4.748 | 4,208,212 | +0.06(+1.32%) |
Mar 06, 2014 | 4.771 | 4.796 | 4.482 | 4.686 | 11,537,973 | -0.10(-2.01%) |
Mar 05, 2014 | 4.805 | 4.865 | 4.748 | 4.782 | 4,915,681 | -0.02(-0.33%) |
Mar 04, 2014 | 4.611 | 4.974 | 4.574 | 4.798 | 14,839,023 | +0.16(+3.50%) |