Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.232 | 4.238 | 4.220 | 4.238 | 166,827 | +0.01(+0.14%) |
May 29, 2014 | 4.226 | 4.238 | 4.220 | 4.232 | 267,856 | +0.00(+0.00%) |
May 28, 2014 | 4.214 | 4.238 | 4.214 | 4.232 | 362,821 | +0.01(+0.28%) |
May 27, 2014 | 4.226 | 4.238 | 4.220 | 4.220 | 205,173 | -0.01(-0.28%) |
May 23, 2014 | 4.226 | 4.232 | 4.232 | 4.232 | 170,201 | +0.01(+0.14%) |
May 22, 2014 | 4.232 | 4.238 | 4.220 | 4.226 | 133,692 | -0.01(-0.28%) |
May 21, 2014 | 4.232 | 4.238 | 4.226 | 4.238 | 425,196 | +0.01(+0.26%) |
May 20, 2014 | 4.233 | 4.238 | 4.221 | 4.227 | 246,165 | +0.00(+0.00%) |
May 19, 2014 | 4.273 | 4.273 | 4.215 | 4.227 | 299,696 | -0.04(-0.82%) |
May 16, 2014 | 4.221 | 4.262 | 4.215 | 4.262 | 261,266 | +0.03(+0.69%) |
May 15, 2014 | 4.215 | 4.233 | 4.203 | 4.233 | 264,209 | +0.02(+0.55%) |
May 14, 2014 | 4.227 | 4.238 | 4.203 | 4.209 | 460,765 | -0.02(-0.41%) |
May 13, 2014 | 4.209 | 4.227 | 4.209 | 4.227 | 197,785 | +0.01(+0.28%) |
May 12, 2014 | 4.209 | 4.215 | 4.198 | 4.215 | 168,383 | +0.01(+0.14%) |
May 09, 2014 | 4.192 | 4.209 | 4.186 | 4.209 | 132,252 | +0.01(+0.14%) |
May 08, 2014 | 4.198 | 4.215 | 4.186 | 4.203 | 103,354 | -0.01(-0.14%) |
May 07, 2014 | 4.186 | 4.209 | 4.186 | 4.209 | 220,930 | +0.01(+0.28%) |
May 06, 2014 | 4.186 | 4.198 | 4.174 | 4.198 | 164,980 | +0.02(+0.56%) |
May 05, 2014 | 4.180 | 4.198 | 4.174 | 4.174 | 159,496 | -0.01(-0.28%) |
May 02, 2014 | 4.192 | 4.192 | 4.174 | 4.186 | 147,139 | -0.01(-0.14%) |
May 01, 2014 | 4.162 | 4.192 | 4.162 | 4.192 | 243,791 | +0.02(+0.56%) |
Apr 30, 2014 | 4.145 | 4.168 | 4.139 | 4.168 | 243,597 | +0.02(+0.56%) |
Apr 29, 2014 | 4.168 | 4.168 | 4.127 | 4.145 | 227,736 | -0.02(-0.56%) |
Apr 28, 2014 | 4.157 | 4.174 | 4.157 | 4.168 | 290,847 | -0.01(-0.14%) |
Apr 25, 2014 | 4.162 | 4.174 | 4.157 | 4.174 | 248,808 | +0.01(+0.28%) |
Apr 24, 2014 | 4.162 | 4.168 | 4.151 | 4.162 | 216,383 | +0.00(+0.00%) |
Apr 23, 2014 | 4.162 | 4.174 | 4.151 | 4.162 | 190,060 | +0.02(+0.42%) |
Apr 22, 2014 | 4.116 | 4.157 | 4.111 | 4.145 | 275,033 | +0.02(+0.41%) |
Apr 21, 2014 | 4.082 | 4.128 | 4.082 | 4.128 | 294,594 | +0.06(+1.43%) |
Apr 17, 2014 | 4.105 | 4.070 | 4.070 | 4.070 | 177,229 | -0.04(-0.99%) |
Apr 16, 2014 | 4.087 | 4.111 | 4.083 | 4.111 | 308,282 | +0.03(+0.71%) |
Apr 15, 2014 | 4.029 | 4.082 | 4.029 | 4.082 | 197,378 | +0.05(+1.15%) |
Apr 14, 2014 | 4.064 | 4.064 | 4.024 | 4.035 | 324,351 | -0.02(-0.43%) |
Apr 11, 2014 | 4.053 | 4.058 | 4.041 | 4.053 | 229,853 | +0.00(+0.00%) |
Apr 10, 2014 | 4.070 | 4.070 | 4.053 | 4.053 | 186,166 | -0.02(-0.43%) |
Apr 09, 2014 | 4.070 | 4.087 | 4.064 | 4.070 | 252,493 | -0.01(-0.14%) |
Apr 08, 2014 | 4.047 | 4.082 | 4.047 | 4.076 | 214,350 | +0.03(+0.72%) |
Apr 07, 2014 | 4.047 | 4.058 | 4.024 | 4.047 | 402,341 | -0.02(-0.43%) |
Apr 04, 2014 | 4.035 | 4.064 | 4.035 | 4.064 | 194,933 | +0.02(+0.57%) |
Apr 03, 2014 | 4.041 | 4.047 | 4.029 | 4.041 | 167,391 | +0.00(+0.00%) |
Apr 02, 2014 | 4.029 | 4.041 | 3.995 | 4.041 | 296,895 | +0.01(+0.29%) |
Apr 01, 2014 | 4.035 | 4.041 | 4.012 | 4.029 | 246,538 | -0.01(-0.29%) |
Mar 31, 2014 | 4.058 | 4.065 | 4.024 | 4.041 | 269,806 | -0.02(-0.43%) |
Mar 28, 2014 | 4.082 | 4.087 | 4.053 | 4.058 | 217,210 | -0.02(-0.57%) |
Mar 27, 2014 | 4.087 | 4.093 | 4.076 | 4.082 | 202,048 | +0.01(+0.14%) |
Mar 26, 2014 | 4.064 | 4.093 | 4.058 | 4.076 | 165,885 | +0.01(+0.14%) |
Mar 25, 2014 | 4.064 | 4.076 | 4.058 | 4.070 | 209,614 | +0.01(+0.29%) |
Mar 24, 2014 | 4.047 | 4.064 | 4.041 | 4.058 | 176,571 | +0.02(+0.58%) |
Mar 21, 2014 | 3.989 | 4.047 | 3.989 | 4.035 | 146,919 | +0.02(+0.43%) |
Mar 20, 2014 | 4.018 | 4.024 | 3.995 | 4.018 | 324,200 | -0.01(-0.30%) |
Mar 19, 2014 | 4.030 | 4.047 | 4.018 | 4.030 | 312,078 | -0.01(-0.29%) |
Mar 18, 2014 | 4.042 | 4.053 | 4.030 | 4.042 | 267,072 | +0.01(+0.14%) |
Mar 17, 2014 | 4.042 | 4.059 | 4.036 | 4.036 | 246,805 | -0.01(-0.29%) |
Mar 14, 2014 | 4.076 | 4.088 | 4.042 | 4.047 | 192,779 | -0.03(-0.85%) |
Mar 13, 2014 | 4.070 | 4.082 | 4.070 | 4.082 | 174,410 | +0.02(+0.43%) |
Mar 12, 2014 | 4.053 | 4.082 | 4.053 | 4.065 | 202,918 | -0.01(-0.14%) |
Mar 11, 2014 | 4.059 | 4.082 | 4.054 | 4.070 | 198,424 | +0.00(+0.00%) |
Mar 10, 2014 | 4.018 | 4.082 | 4.013 | 4.070 | 290,253 | +0.04(+1.00%) |
Mar 07, 2014 | 4.018 | 4.030 | 3.990 | 4.030 | 354,442 | +0.01(+0.14%) |
Mar 06, 2014 | 4.042 | 4.042 | 4.013 | 4.024 | 433,891 | -0.01(-0.29%) |
Mar 05, 2014 | 4.053 | 4.059 | 4.036 | 4.036 | 303,750 | +0.00(+0.00%) |
Mar 04, 2014 | 4.036 | 4.047 | 4.018 | 4.036 | 325,492 | +0.00(+0.00%) |