Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.300 | 4.300 | 4.160 | 4.280 | 13,498 | +0.02(+0.47%) |
May 29, 2014 | 4.230 | 4.280 | 4.070 | 4.260 | 22,008 | +0.01(+0.24%) |
May 28, 2014 | 4.220 | 4.250 | 3.980 | 4.250 | 50,610 | -0.04(-0.93%) |
May 27, 2014 | 4.290 | 4.290 | 4.110 | 4.290 | 26,779 | +0.06(+1.42%) |
May 23, 2014 | 4.170 | 4.230 | 4.230 | 4.230 | 29,000 | +0.00(+0.00%) |
May 22, 2014 | 4.230 | 4.300 | 4.205 | 4.230 | 3,931 | +0.00(+0.00%) |
May 21, 2014 | 4.250 | 4.310 | 4.200 | 4.230 | 53,829 | -0.17(-3.86%) |
May 20, 2014 | 4.450 | 4.480 | 4.310 | 4.400 | 29,206 | -0.07(-1.57%) |
May 19, 2014 | 4.260 | 4.490 | 4.210 | 4.470 | 41,016 | +0.16(+3.71%) |
May 16, 2014 | 4.210 | 4.350 | 4.200 | 4.310 | 51,565 | +0.06(+1.41%) |
May 15, 2014 | 4.280 | 4.310 | 4.130 | 4.250 | 49,042 | -0.04(-0.93%) |
May 14, 2014 | 4.210 | 4.350 | 4.130 | 4.290 | 75,740 | -0.01(-0.23%) |
May 13, 2014 | 4.350 | 4.400 | 4.120 | 4.300 | 89,318 | +0.01(+0.23%) |
May 12, 2014 | 4.150 | 4.350 | 3.980 | 4.290 | 94,734 | +0.16(+3.87%) |
May 09, 2014 | 4.100 | 4.190 | 3.830 | 4.130 | 176,857 | +0.11(+2.74%) |
May 08, 2014 | 4.390 | 4.390 | 3.760 | 4.020 | 366,444 | -0.50(-11.06%) |
May 07, 2014 | 4.580 | 4.600 | 4.510 | 4.520 | 27,236 | -0.05(-1.09%) |
May 06, 2014 | 4.550 | 4.700 | 4.540 | 4.570 | 42,980 | -0.01(-0.22%) |
May 05, 2014 | 4.580 | 4.590 | 4.530 | 4.580 | 29,536 | +0.04(+0.88%) |
May 02, 2014 | 4.520 | 4.620 | 4.520 | 4.540 | 13,234 | -0.01(-0.22%) |
May 01, 2014 | 4.520 | 4.670 | 4.520 | 4.550 | 11,038 | +0.03(+0.66%) |
Apr 30, 2014 | 4.590 | 4.680 | 4.520 | 4.520 | 19,147 | -0.04(-0.88%) |
Apr 29, 2014 | 4.650 | 4.680 | 4.560 | 4.560 | 11,392 | -0.05(-1.08%) |
Apr 28, 2014 | 4.500 | 4.680 | 4.500 | 4.610 | 17,693 | -0.01(-0.22%) |
Apr 25, 2014 | 4.620 | 4.680 | 4.440 | 4.620 | 24,303 | +0.00(+0.00%) |
Apr 24, 2014 | 4.660 | 4.667 | 4.600 | 4.620 | 8,051 | -0.01(-0.22%) |
Apr 23, 2014 | 4.660 | 4.730 | 4.600 | 4.630 | 18,689 | -0.02(-0.43%) |
Apr 22, 2014 | 4.650 | 4.700 | 4.600 | 4.650 | 22,270 | -0.05(-1.06%) |
Apr 21, 2014 | 4.660 | 4.700 | 4.550 | 4.700 | 17,174 | +0.00(+0.00%) |
Apr 17, 2014 | 4.620 | 4.700 | 4.700 | 4.700 | 43,500 | +0.10(+2.17%) |
Apr 16, 2014 | 4.650 | 4.690 | 4.570 | 4.600 | 31,505 | -0.07(-1.50%) |
Apr 15, 2014 | 4.650 | 4.740 | 4.530 | 4.670 | 35,314 | -0.03(-0.64%) |
Apr 14, 2014 | 4.590 | 4.700 | 4.520 | 4.700 | 81,238 | +0.10(+2.17%) |
Apr 11, 2014 | 4.590 | 4.650 | 4.530 | 4.600 | 26,532 | +0.05(+1.10%) |
Apr 10, 2014 | 4.680 | 4.726 | 4.520 | 4.550 | 65,296 | -0.17(-3.60%) |
Apr 09, 2014 | 4.800 | 4.850 | 4.650 | 4.720 | 90,950 | -0.08(-1.67%) |
Apr 08, 2014 | 4.730 | 4.890 | 4.720 | 4.800 | 103,510 | +0.10(+2.13%) |
Apr 07, 2014 | 4.700 | 4.780 | 4.681 | 4.700 | 33,569 | +0.06(+1.29%) |
Apr 04, 2014 | 4.770 | 4.770 | 4.640 | 4.640 | 29,660 | -0.07(-1.49%) |
Apr 03, 2014 | 4.780 | 4.780 | 4.680 | 4.710 | 19,537 | -0.06(-1.26%) |
Apr 02, 2014 | 4.800 | 4.810 | 4.690 | 4.770 | 56,311 | -0.03(-0.63%) |
Apr 01, 2014 | 4.780 | 4.800 | 4.640 | 4.800 | 61,902 | +0.11(+2.35%) |
Mar 31, 2014 | 4.700 | 4.750 | 4.670 | 4.690 | 28,502 | +0.01(+0.21%) |
Mar 28, 2014 | 4.670 | 4.800 | 4.630 | 4.680 | 27,752 | -0.02(-0.43%) |
Mar 27, 2014 | 4.750 | 4.750 | 4.630 | 4.700 | 46,616 | -0.03(-0.63%) |
Mar 26, 2014 | 4.800 | 4.800 | 4.720 | 4.730 | 15,997 | -0.03(-0.63%) |
Mar 25, 2014 | 4.740 | 4.790 | 4.680 | 4.760 | 25,074 | +0.03(+0.63%) |
Mar 24, 2014 | 4.691 | 4.890 | 4.680 | 4.730 | 24,019 | -0.05(-1.05%) |
Mar 21, 2014 | 4.830 | 4.840 | 4.680 | 4.780 | 18,736 | +0.00(+0.00%) |
Mar 20, 2014 | 4.820 | 4.830 | 4.710 | 4.780 | 43,860 | -0.02(-0.42%) |
Mar 19, 2014 | 4.700 | 4.860 | 4.700 | 4.800 | 52,046 | +0.12(+2.56%) |
Mar 18, 2014 | 4.830 | 4.830 | 4.650 | 4.680 | 54,181 | -0.15(-3.11%) |
Mar 17, 2014 | 4.890 | 4.890 | 4.750 | 4.830 | 34,878 | +0.00(+0.00%) |
Mar 14, 2014 | 4.690 | 4.890 | 4.690 | 4.830 | 50,350 | +0.12(+2.55%) |
Mar 13, 2014 | 4.804 | 4.810 | 4.701 | 4.710 | 32,989 | -0.07(-1.46%) |
Mar 12, 2014 | 4.810 | 4.850 | 4.714 | 4.780 | 12,265 | -0.02(-0.42%) |
Mar 11, 2014 | 4.950 | 4.950 | 4.770 | 4.800 | 17,899 | -0.10(-2.04%) |
Mar 10, 2014 | 4.900 | 4.910 | 4.780 | 4.900 | 33,557 | +0.03(+0.62%) |
Mar 07, 2014 | 4.850 | 4.950 | 4.610 | 4.870 | 40,423 | +0.00(+0.00%) |
Mar 06, 2014 | 4.870 | 4.885 | 4.750 | 4.870 | 26,755 | -0.02(-0.41%) |
Mar 05, 2014 | 4.780 | 4.900 | 4.720 | 4.890 | 55,994 | +0.16(+3.38%) |
Mar 04, 2014 | 4.790 | 4.850 | 4.710 | 4.730 | 37,869 | +0.00(+0.00%) |