Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.165 | 4.289 | 4.161 | 4.218 | 5,536 | -0.07(-1.58%) |
May 29, 2014 | 4.146 | 4.293 | 4.146 | 4.285 | 17,300 | +0.00(+0.00%) |
May 28, 2014 | 4.146 | 4.285 | 4.146 | 4.285 | 597 | +0.13(+3.08%) |
May 27, 2014 | 4.150 | 4.184 | 4.150 | 4.157 | 8,210 | -0.15(-3.50%) |
May 22, 2014 | 4.301 | 4.308 | 4.308 | 4.308 | 5,842 | +0.00(+0.00%) |
May 21, 2014 | 4.312 | 4.312 | 4.289 | 4.308 | 3,762 | -0.00(-0.09%) |
May 20, 2014 | 4.218 | 4.312 | 4.218 | 4.312 | 11,269 | +0.06(+1.33%) |
May 19, 2014 | 4.255 | 4.274 | 4.229 | 4.255 | 37,349 | -0.07(-1.65%) |
May 16, 2014 | 4.282 | 4.327 | 4.282 | 4.327 | 1,487 | -0.00(-0.09%) |
May 15, 2014 | 4.308 | 4.331 | 4.308 | 4.331 | 2,881 | -0.02(-0.44%) |
May 14, 2014 | 4.255 | 4.440 | 4.255 | 4.350 | 12,788 | -0.02(-0.43%) |
May 13, 2014 | 4.334 | 4.372 | 4.293 | 4.368 | 16,073 | -0.08(-1.69%) |
May 12, 2014 | 4.413 | 4.451 | 4.407 | 4.444 | 15,746 | +0.10(+2.34%) |
May 09, 2014 | 4.410 | 4.417 | 4.342 | 4.342 | 5,316 | -0.10(-2.29%) |
May 08, 2014 | 4.444 | 4.444 | 4.444 | 4.444 | 22,348 | +0.01(+0.17%) |
May 07, 2014 | 4.414 | 4.444 | 4.297 | 4.436 | 8,030 | +0.11(+2.43%) |
May 06, 2014 | 4.417 | 4.417 | 4.331 | 4.331 | 1,800 | -0.09(-2.13%) |
May 05, 2014 | 4.440 | 4.500 | 4.316 | 4.425 | 29,815 | +0.01(+0.26%) |
May 02, 2014 | 4.500 | 4.500 | 4.414 | 4.414 | 2,979 | +0.02(+0.51%) |
May 01, 2014 | 4.404 | 4.404 | 4.391 | 4.391 | 1,842 | +0.03(+0.69%) |
Apr 30, 2014 | 4.387 | 4.387 | 4.353 | 4.361 | 1,667 | -0.10(-2.20%) |
Apr 29, 2014 | 4.410 | 4.515 | 4.410 | 4.459 | 16,503 | +0.02(+0.34%) |
Apr 28, 2014 | 4.508 | 4.515 | 4.440 | 4.444 | 31,507 | +0.02(+0.34%) |
Apr 25, 2014 | 4.270 | 4.508 | 4.270 | 4.429 | 9,477 | +0.19(+4.44%) |
Apr 24, 2014 | 4.368 | 4.368 | 4.222 | 4.240 | 10,616 | -0.18(-4.17%) |
Apr 23, 2014 | 4.398 | 4.481 | 3.950 | 4.425 | 44,803 | -0.01(-0.17%) |
Apr 22, 2014 | 4.421 | 4.511 | 4.418 | 4.432 | 14,302 | +0.03(+0.60%) |
Apr 21, 2014 | 4.523 | 4.523 | 4.387 | 4.406 | 11,346 | -0.11(-2.50%) |
Apr 17, 2014 | 4.500 | 4.519 | 4.519 | 4.519 | 105,156 | +0.04(+0.84%) |
Apr 16, 2014 | 4.444 | 4.500 | 4.440 | 4.481 | 20,540 | +0.07(+1.54%) |
Apr 15, 2014 | 4.387 | 4.462 | 4.387 | 4.414 | 24,902 | -0.08(-1.84%) |
Apr 14, 2014 | 4.425 | 4.496 | 4.387 | 4.496 | 20,194 | -0.01(-0.25%) |
Apr 11, 2014 | 4.484 | 4.508 | 4.484 | 4.508 | 17,932 | -0.02(-0.33%) |
Apr 10, 2014 | 4.481 | 4.530 | 4.426 | 4.523 | 93,846 | +0.00(+0.08%) |
Apr 09, 2014 | 4.563 | 4.575 | 4.478 | 4.519 | 10,526 | -0.06(-1.23%) |
Apr 08, 2014 | 4.704 | 4.707 | 4.523 | 4.575 | 22,688 | -0.13(-2.80%) |
Apr 07, 2014 | 4.707 | 4.711 | 4.519 | 4.707 | 29,892 | -0.01(-0.16%) |
Apr 04, 2014 | 4.873 | 4.873 | 4.707 | 4.715 | 27,582 | -0.14(-2.80%) |
Apr 03, 2014 | 4.929 | 4.929 | 4.824 | 4.850 | 12,600 | -0.05(-1.00%) |
Apr 02, 2014 | 4.933 | 4.933 | 4.820 | 4.899 | 13,110 | -0.03(-0.54%) |
Apr 01, 2014 | 4.971 | 4.971 | 4.916 | 4.926 | 19,406 | -0.02(-0.31%) |
Mar 31, 2014 | 5.042 | 5.042 | 4.914 | 4.941 | 57,299 | +0.05(+0.92%) |
Mar 28, 2014 | 4.891 | 4.896 | 4.891 | 4.896 | 5,576 | -0.05(-0.99%) |
Mar 27, 2014 | 4.726 | 4.971 | 4.726 | 4.945 | 67,069 | +0.25(+5.29%) |
Mar 26, 2014 | 4.745 | 5.046 | 4.613 | 4.696 | 33,573 | -0.37(-7.22%) |
Mar 25, 2014 | 4.745 | 5.061 | 4.594 | 5.061 | 10,767 | +0.38(+8.21%) |
Mar 24, 2014 | 4.914 | 4.914 | 4.538 | 4.677 | 76,331 | -0.31(-6.19%) |
Mar 21, 2014 | 5.234 | 5.234 | 4.896 | 4.986 | 14,166 | -0.29(-5.43%) |
Mar 20, 2014 | 5.272 | 5.272 | 5.197 | 5.272 | 10,765 | +0.00(+0.00%) |
Mar 19, 2014 | 5.329 | 5.423 | 5.216 | 5.272 | 33,987 | -0.09(-1.76%) |
Mar 18, 2014 | 5.009 | 5.611 | 4.990 | 5.366 | 179,971 | +0.36(+7.14%) |