Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.324 | 4.324 | 4.260 | 4.301 | 34,725 | -0.05(-1.07%) |
May 29, 2014 | 4.255 | 4.399 | 4.255 | 4.348 | 112,226 | +0.07(+1.68%) |
May 28, 2014 | 4.246 | 4.310 | 4.236 | 4.276 | 56,059 | -0.02(-0.49%) |
May 27, 2014 | 4.204 | 4.320 | 4.204 | 4.297 | 254,697 | +0.11(+2.66%) |
May 23, 2014 | 4.134 | 4.185 | 4.185 | 4.185 | 91,911 | +0.06(+1.46%) |
May 22, 2014 | 4.079 | 4.157 | 4.056 | 4.125 | 10,593 | +0.07(+1.83%) |
May 21, 2014 | 4.079 | 4.144 | 4.042 | 4.051 | 98,286 | -0.03(-0.62%) |
May 20, 2014 | 4.148 | 4.148 | 4.076 | 4.076 | 10,809 | -0.06(-1.40%) |
May 19, 2014 | 4.116 | 4.158 | 4.088 | 4.134 | 21,907 | +0.06(+1.36%) |
May 16, 2014 | 4.079 | 4.088 | 4.046 | 4.079 | 21,463 | -0.01(-0.23%) |
May 15, 2014 | 4.102 | 4.149 | 4.074 | 4.088 | 15,445 | +0.02(+0.57%) |
May 14, 2014 | 4.102 | 4.144 | 4.065 | 4.065 | 25,301 | -0.00(-0.11%) |
May 13, 2014 | 4.171 | 4.213 | 4.060 | 4.069 | 73,237 | -0.10(-2.44%) |
May 12, 2014 | 4.125 | 4.178 | 4.028 | 4.171 | 165,886 | +0.00(+0.11%) |
May 09, 2014 | 4.056 | 4.176 | 4.009 | 4.167 | 79,158 | +0.08(+2.04%) |
May 08, 2014 | 4.144 | 4.161 | 4.023 | 4.083 | 179,170 | -0.09(-2.22%) |
May 07, 2014 | 4.171 | 4.207 | 4.088 | 4.176 | 78,519 | -0.04(-0.88%) |
May 06, 2014 | 4.218 | 4.222 | 4.172 | 4.213 | 10,013 | -0.01(-0.22%) |
May 05, 2014 | 4.172 | 4.222 | 4.171 | 4.222 | 50,186 | +0.04(+1.08%) |
May 02, 2014 | 4.153 | 4.190 | 4.153 | 4.177 | 4,064 | -0.02(-0.52%) |
May 01, 2014 | 4.306 | 4.306 | 4.144 | 4.199 | 215,818 | -0.04(-0.98%) |
Apr 30, 2014 | 4.140 | 4.246 | 4.140 | 4.241 | 10,415 | +0.00(+0.00%) |
Apr 29, 2014 | 4.268 | 4.268 | 4.158 | 4.241 | 5,614 | +0.04(+0.87%) |
Apr 28, 2014 | 4.177 | 4.268 | 4.163 | 4.204 | 9,251 | +0.01(+0.30%) |
Apr 25, 2014 | 4.195 | 4.227 | 4.159 | 4.192 | 13,601 | -0.01(-0.30%) |
Apr 24, 2014 | 4.300 | 4.300 | 4.204 | 4.204 | 16,288 | -0.05(-1.29%) |
Apr 23, 2014 | 4.232 | 4.304 | 4.232 | 4.259 | 25,619 | +0.03(+0.65%) |
Apr 22, 2014 | 4.314 | 4.328 | 4.232 | 4.232 | 21,157 | -0.11(-2.53%) |
Apr 21, 2014 | 4.204 | 4.341 | 4.186 | 4.341 | 48,781 | +0.13(+3.04%) |
Apr 17, 2014 | 4.246 | 4.214 | 4.214 | 4.214 | 14,223 | +0.06(+1.39%) |
Apr 16, 2014 | 4.181 | 4.181 | 4.156 | 4.156 | 2,280 | -0.02(-0.51%) |
Apr 15, 2014 | 4.081 | 4.227 | 4.081 | 4.177 | 34,536 | -0.02(-0.54%) |
Apr 14, 2014 | 4.072 | 4.200 | 4.072 | 4.200 | 10,636 | +0.13(+3.14%) |
Apr 11, 2014 | 4.145 | 4.154 | 4.054 | 4.072 | 15,855 | -0.07(-1.66%) |
Apr 10, 2014 | 4.177 | 4.264 | 4.063 | 4.140 | 24,120 | -0.05(-1.09%) |
Apr 09, 2014 | 4.214 | 4.214 | 4.177 | 4.186 | 5,870 | -0.03(-0.65%) |
Apr 08, 2014 | 4.250 | 4.250 | 4.131 | 4.214 | 14,164 | -0.02(-0.54%) |
Apr 07, 2014 | 4.287 | 4.287 | 4.223 | 4.236 | 18,177 | -0.01(-0.32%) |
Apr 04, 2014 | 4.186 | 4.252 | 4.136 | 4.250 | 32,936 | +0.05(+1.09%) |
Apr 03, 2014 | 4.095 | 4.204 | 4.090 | 4.204 | 139,267 | +0.11(+2.79%) |
Apr 02, 2014 | 4.150 | 4.150 | 4.063 | 4.090 | 201,946 | -0.07(-1.65%) |
Apr 01, 2014 | 4.113 | 4.159 | 4.086 | 4.159 | 72,146 | +0.09(+2.25%) |
Mar 31, 2014 | 4.086 | 4.090 | 4.067 | 4.067 | 17,048 | +0.00(+0.00%) |
Mar 28, 2014 | 4.044 | 4.099 | 4.040 | 4.067 | 31,205 | +0.01(+0.23%) |
Mar 27, 2014 | 4.072 | 4.099 | 4.031 | 4.058 | 37,982 | -0.03(-0.78%) |
Mar 26, 2014 | 4.067 | 4.127 | 4.067 | 4.090 | 193,677 | -0.01(-0.33%) |
Mar 25, 2014 | 4.095 | 4.136 | 4.095 | 4.104 | 116,099 | -0.02(-0.43%) |
Mar 24, 2014 | 4.093 | 4.122 | 4.093 | 4.122 | 2,643 | -0.01(-0.34%) |
Mar 21, 2014 | 4.058 | 4.136 | 4.058 | 4.136 | 43,192 | +0.06(+1.57%) |
Mar 20, 2014 | 4.058 | 4.082 | 4.049 | 4.072 | 31,019 | -0.01(-0.34%) |
Mar 19, 2014 | 4.058 | 4.113 | 4.031 | 4.086 | 226,174 | +0.01(+0.34%) |
Mar 18, 2014 | 4.090 | 4.131 | 4.031 | 4.072 | 26,481 | +0.00(+0.11%) |
Mar 17, 2014 | 4.136 | 4.136 | 4.049 | 4.067 | 39,424 | -0.05(-1.22%) |
Mar 14, 2014 | 4.127 | 4.127 | 4.067 | 4.118 | 9,568 | -0.02(-0.44%) |
Mar 13, 2014 | 4.113 | 4.136 | 4.049 | 4.136 | 54,197 | -0.01(-0.22%) |
Mar 12, 2014 | 4.081 | 4.145 | 4.076 | 4.145 | 12,741 | +0.02(+0.44%) |
Mar 11, 2014 | 4.118 | 4.180 | 4.113 | 4.127 | 41,162 | -0.01(-0.33%) |
Mar 10, 2014 | 4.250 | 4.273 | 4.081 | 4.140 | 120,773 | -0.09(-2.06%) |
Mar 07, 2014 | 4.150 | 4.296 | 4.150 | 4.228 | 217,016 | +0.10(+2.33%) |
Mar 06, 2014 | 4.113 | 4.140 | 4.095 | 4.131 | 316,981 | +0.04(+0.89%) |
Mar 05, 2014 | 4.154 | 4.154 | 4.095 | 4.095 | 112,843 | -0.04(-0.99%) |
Mar 04, 2014 | 4.131 | 4.163 | 4.090 | 4.136 | 152,663 | +0.00(+0.11%) |