Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.089 | 4.128 | 3.991 | 4.128 | 16,955 | -0.06(-1.41%) |
May 29, 2014 | 3.991 | 4.187 | 3.991 | 4.187 | 3,005 | +0.11(+2.66%) |
May 27, 2014 | 4.187 | 4.079 | 4.079 | 4.079 | 37,962 | -0.07(-1.66%) |
May 23, 2014 | 4.157 | 4.148 | 4.148 | 4.148 | 149,921 | -0.03(-0.71%) |
May 22, 2014 | 4.177 | 4.187 | 4.118 | 4.177 | 11,434 | +0.03(+0.69%) |
May 21, 2014 | 4.149 | 4.149 | 4.149 | 4.149 | 304 | -0.04(-0.92%) |
May 20, 2014 | 4.138 | 4.226 | 4.138 | 4.187 | 15,759 | +0.03(+0.71%) |
May 19, 2014 | 4.138 | 4.187 | 4.138 | 4.157 | 8,990 | -0.03(-0.71%) |
May 16, 2014 | 4.217 | 4.266 | 4.139 | 4.187 | 5,505 | +0.01(+0.24%) |
May 15, 2014 | 4.187 | 4.199 | 4.090 | 4.177 | 5,559 | -0.01(-0.24%) |
May 14, 2014 | 4.187 | 4.187 | 4.089 | 4.187 | 16,419 | -0.03(-0.70%) |
May 13, 2014 | 4.177 | 4.217 | 4.149 | 4.217 | 4,105 | +0.06(+1.40%) |
May 12, 2014 | 4.167 | 4.187 | 4.158 | 4.158 | 1,928 | -0.03(-0.68%) |
May 09, 2014 | 4.187 | 4.187 | 4.169 | 4.187 | 4,486 | +0.00(+0.00%) |
May 08, 2014 | 4.236 | 4.364 | 4.177 | 4.187 | 11,045 | -0.01(-0.23%) |
May 07, 2014 | 4.345 | 4.345 | 4.138 | 4.197 | 21,075 | -0.15(-3.40%) |
May 06, 2014 | 4.236 | 4.473 | 4.236 | 4.345 | 3,654 | +0.11(+2.56%) |
May 05, 2014 | 4.187 | 4.305 | 4.187 | 4.236 | 24,278 | +0.00(+0.00%) |
May 02, 2014 | 4.207 | 4.334 | 4.197 | 4.236 | 48,320 | -0.14(-3.15%) |
May 01, 2014 | 4.502 | 4.630 | 4.217 | 4.374 | 86,706 | -0.22(-4.72%) |
Apr 30, 2014 | 4.630 | 4.709 | 4.492 | 4.591 | 20,578 | -0.05(-1.06%) |
Apr 29, 2014 | 4.650 | 4.739 | 4.640 | 4.640 | 3,349 | -0.07(-1.46%) |
Apr 28, 2014 | 4.630 | 4.729 | 4.630 | 4.709 | 913 | +0.03(+0.63%) |
Apr 25, 2014 | 4.674 | 4.749 | 4.630 | 4.680 | 8,566 | +0.01(+0.21%) |
Apr 24, 2014 | 4.680 | 4.827 | 4.640 | 4.670 | 54,867 | +0.04(+0.85%) |
Apr 23, 2014 | 4.818 | 4.867 | 4.581 | 4.630 | 37,165 | -0.17(-3.49%) |
Apr 22, 2014 | 4.847 | 4.867 | 4.650 | 4.798 | 14,058 | -0.04(-0.81%) |
Apr 21, 2014 | 4.641 | 4.887 | 4.640 | 4.837 | 6,902 | +0.06(+1.24%) |
Apr 17, 2014 | 5.261 | 4.778 | 4.778 | 4.778 | 203,718 | -0.20(-3.96%) |
Apr 16, 2014 | 4.965 | 4.975 | 4.965 | 4.975 | 406 | +0.10(+2.02%) |
Apr 15, 2014 | 4.903 | 4.903 | 4.729 | 4.877 | 31,861 | +0.19(+3.99%) |
Apr 14, 2014 | 4.926 | 5.231 | 4.680 | 4.689 | 25,173 | -0.22(-4.42%) |
Apr 11, 2014 | 4.847 | 4.938 | 4.847 | 4.906 | 7,367 | +0.00(+0.00%) |
Apr 10, 2014 | 4.877 | 4.926 | 4.877 | 4.906 | 1,766 | -0.21(-4.03%) |
Apr 09, 2014 | 4.955 | 5.112 | 4.906 | 5.112 | 8,918 | +0.15(+3.11%) |
Apr 08, 2014 | 5.074 | 5.074 | 4.958 | 4.958 | 5,935 | -0.07(-1.32%) |
Apr 07, 2014 | 4.950 | 5.133 | 4.932 | 5.024 | 1,759 | -0.06(-1.16%) |
Apr 04, 2014 | 4.926 | 5.084 | 4.926 | 5.084 | 2,931 | +0.05(+0.98%) |
Apr 03, 2014 | 5.044 | 5.290 | 4.877 | 5.034 | 20,651 | -0.04(-0.87%) |
Apr 02, 2014 | 5.182 | 5.183 | 5.015 | 5.079 | 117,798 | -0.10(-2.00%) |
Apr 01, 2014 | 5.221 | 5.221 | 5.044 | 5.182 | 3,168 | +0.01(+0.19%) |
Mar 31, 2014 | 5.172 | 5.221 | 5.044 | 5.172 | 57,497 | +0.02(+0.38%) |
Mar 28, 2014 | 5.153 | 5.153 | 5.153 | 5.153 | 216 | -0.01(-0.11%) |
Mar 27, 2014 | 5.182 | 5.212 | 5.156 | 5.158 | 721 | +0.03(+0.49%) |
Mar 26, 2014 | 5.119 | 5.133 | 5.119 | 5.133 | 456 | -0.10(-1.92%) |
Mar 24, 2014 | 5.281 | 5.233 | 5.233 | 5.233 | 25 | +0.00(+0.04%) |
Mar 21, 2014 | 5.271 | 5.395 | 5.133 | 5.231 | 11,675 | -0.18(-3.28%) |
Mar 20, 2014 | 5.483 | 5.483 | 5.290 | 5.409 | 2,398 | -0.01(-0.18%) |
Mar 19, 2014 | 5.192 | 5.608 | 5.192 | 5.419 | 67,402 | +0.15(+2.80%) |
Mar 18, 2014 | 5.320 | 5.320 | 5.241 | 5.271 | 5,239 | -0.05(-0.93%) |
Mar 17, 2014 | 5.379 | 5.419 | 5.251 | 5.320 | 23,948 | +0.08(+1.50%) |
Mar 14, 2014 | 5.694 | 5.724 | 5.044 | 5.241 | 78,512 | -0.30(-5.34%) |
Mar 13, 2014 | 5.212 | 5.763 | 5.172 | 5.537 | 113,042 | +0.54(+10.85%) |
Mar 12, 2014 | 4.975 | 5.005 | 4.877 | 4.995 | 5,381 | -0.02(-0.39%) |
Mar 11, 2014 | 4.995 | 5.015 | 4.975 | 5.015 | 764 | -0.01(-0.20%) |
Mar 10, 2014 | 5.005 | 5.024 | 4.965 | 5.024 | 1,964 | +0.10(+2.00%) |
Mar 07, 2014 | 4.975 | 4.985 | 4.916 | 4.926 | 36,589 | -0.05(-1.05%) |
Mar 06, 2014 | 4.670 | 5.054 | 4.670 | 4.978 | 7,678 | +0.00(+0.06%) |
Mar 05, 2014 | 5.054 | 5.054 | 4.975 | 4.975 | 2,268 | -0.10(-1.94%) |
Mar 04, 2014 | 4.995 | 5.123 | 4.975 | 5.074 | 27,161 | +0.02(+0.39%) |