Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.400 | 4.530 | 4.180 | 4.500 | 38,254 | +0.15(+3.45%) |
May 29, 2014 | 4.520 | 4.520 | 4.250 | 4.350 | 228,741 | -0.13(-2.90%) |
May 28, 2014 | 4.540 | 4.540 | 4.315 | 4.480 | 31,799 | -0.05(-1.10%) |
May 27, 2014 | 4.550 | 4.572 | 4.460 | 4.530 | 18,075 | +0.03(+0.67%) |
May 23, 2014 | 4.590 | 4.500 | 4.500 | 4.500 | 16,400 | +0.05(+1.12%) |
May 22, 2014 | 4.666 | 4.666 | 4.350 | 4.450 | 26,118 | +0.02(+0.45%) |
May 21, 2014 | 4.460 | 4.480 | 4.240 | 4.430 | 28,471 | -0.04(-0.89%) |
May 20, 2014 | 4.580 | 4.590 | 4.350 | 4.470 | 43,413 | -0.12(-2.61%) |
May 19, 2014 | 4.600 | 4.640 | 4.550 | 4.590 | 25,697 | -0.02(-0.43%) |
May 16, 2014 | 4.490 | 4.680 | 4.450 | 4.610 | 24,861 | +0.11(+2.44%) |
May 15, 2014 | 4.430 | 4.900 | 4.350 | 4.500 | 32,327 | +0.09(+2.04%) |
May 14, 2014 | 4.570 | 4.670 | 4.360 | 4.410 | 27,207 | -0.15(-3.29%) |
May 13, 2014 | 4.570 | 4.650 | 4.520 | 4.560 | 25,690 | -0.04(-0.87%) |
May 12, 2014 | 4.560 | 4.870 | 4.550 | 4.600 | 52,398 | -0.02(-0.43%) |
May 09, 2014 | 4.200 | 4.690 | 4.060 | 4.620 | 38,115 | +0.28(+6.45%) |
May 08, 2014 | 4.400 | 4.500 | 4.299 | 4.340 | 45,250 | -0.03(-0.69%) |
May 07, 2014 | 4.830 | 4.830 | 4.350 | 4.370 | 49,398 | -0.20(-4.38%) |
May 06, 2014 | 4.670 | 4.920 | 4.550 | 4.570 | 55,577 | -0.09(-1.93%) |
May 05, 2014 | 4.650 | 4.740 | 4.550 | 4.660 | 43,794 | -0.04(-0.85%) |
May 02, 2014 | 4.820 | 4.820 | 4.680 | 4.700 | 16,474 | -0.09(-1.88%) |
May 01, 2014 | 4.980 | 4.990 | 4.750 | 4.790 | 83,668 | -0.22(-4.39%) |
Apr 30, 2014 | 4.950 | 5.050 | 4.850 | 5.010 | 39,777 | +0.02(+0.40%) |
Apr 29, 2014 | 5.040 | 5.160 | 4.920 | 4.990 | 61,206 | -0.01(-0.20%) |
Apr 28, 2014 | 5.070 | 5.100 | 4.887 | 5.000 | 48,871 | -0.15(-2.91%) |
Apr 25, 2014 | 5.200 | 5.230 | 5.110 | 5.150 | 41,164 | -0.05(-0.96%) |
Apr 24, 2014 | 5.240 | 5.240 | 5.031 | 5.200 | 27,085 | +0.00(+0.00%) |
Apr 23, 2014 | 5.200 | 5.240 | 5.150 | 5.200 | 41,145 | -0.02(-0.38%) |
Apr 22, 2014 | 4.970 | 5.230 | 4.970 | 5.220 | 37,910 | +0.27(+5.45%) |
Apr 21, 2014 | 4.770 | 4.960 | 4.650 | 4.950 | 46,916 | +0.16(+3.34%) |
Apr 17, 2014 | 4.980 | 4.790 | 4.790 | 4.790 | 28,400 | -0.19(-3.82%) |
Apr 16, 2014 | 5.080 | 5.300 | 4.950 | 4.980 | 24,209 | -0.06(-1.19%) |
Apr 15, 2014 | 4.990 | 5.095 | 4.955 | 5.040 | 21,575 | +0.04(+0.80%) |
Apr 14, 2014 | 4.970 | 5.090 | 4.810 | 5.000 | 26,873 | +0.05(+1.01%) |
Apr 11, 2014 | 4.850 | 5.040 | 4.772 | 4.950 | 50,127 | +0.04(+0.81%) |
Apr 10, 2014 | 4.950 | 5.060 | 4.838 | 4.910 | 142,126 | -0.07(-1.41%) |
Apr 09, 2014 | 4.970 | 5.010 | 4.756 | 4.980 | 24,862 | +0.01(+0.20%) |
Apr 08, 2014 | 4.820 | 5.020 | 4.710 | 4.970 | 28,693 | +0.13(+2.69%) |
Apr 07, 2014 | 4.790 | 4.950 | 4.560 | 4.840 | 51,530 | -0.02(-0.41%) |
Apr 04, 2014 | 5.100 | 5.170 | 4.810 | 4.860 | 25,261 | -0.13(-2.61%) |
Apr 03, 2014 | 5.050 | 5.070 | 4.920 | 4.990 | 24,390 | -0.10(-1.96%) |
Apr 02, 2014 | 5.070 | 5.150 | 4.950 | 5.090 | 116,105 | +0.01(+0.20%) |
Apr 01, 2014 | 5.030 | 5.228 | 4.960 | 5.080 | 40,157 | +0.08(+1.60%) |
Mar 31, 2014 | 4.960 | 5.050 | 4.801 | 5.000 | 44,960 | +0.02(+0.40%) |
Mar 28, 2014 | 5.000 | 5.118 | 4.980 | 4.980 | 23,017 | +0.00(+0.00%) |
Mar 27, 2014 | 5.190 | 5.190 | 4.911 | 4.980 | 49,108 | -0.19(-3.68%) |
Mar 26, 2014 | 5.480 | 5.658 | 5.170 | 5.170 | 34,882 | -0.26(-4.79%) |
Mar 25, 2014 | 5.460 | 5.658 | 5.400 | 5.430 | 25,206 | +0.02(+0.37%) |
Mar 24, 2014 | 5.700 | 6.000 | 5.370 | 5.410 | 74,350 | -0.44(-7.52%) |
Mar 21, 2014 | 5.290 | 5.950 | 5.290 | 5.850 | 161,339 | +0.56(+10.59%) |
Mar 20, 2014 | 5.308 | 5.308 | 5.070 | 5.290 | 37,521 | +0.16(+3.12%) |
Mar 19, 2014 | 5.316 | 5.320 | 5.090 | 5.130 | 29,473 | -0.01(-0.19%) |
Mar 18, 2014 | 5.130 | 5.150 | 5.040 | 5.140 | 102,649 | -0.04(-0.77%) |
Mar 17, 2014 | 5.010 | 5.260 | 5.010 | 5.180 | 130,067 | -0.11(-2.08%) |
Mar 14, 2014 | 4.300 | 5.740 | 4.300 | 5.290 | 267,821 | +0.87(+19.68%) |
Mar 13, 2014 | 4.530 | 4.600 | 4.280 | 4.420 | 87,751 | -0.09(-2.00%) |
Mar 12, 2014 | 4.580 | 4.660 | 4.431 | 4.510 | 42,009 | -0.07(-1.53%) |
Mar 11, 2014 | 4.690 | 4.780 | 4.520 | 4.580 | 32,173 | -0.08(-1.72%) |
Mar 10, 2014 | 4.760 | 4.820 | 4.560 | 4.660 | 51,438 | -0.16(-3.32%) |
Mar 07, 2014 | 4.910 | 4.980 | 4.780 | 4.820 | 36,191 | -0.04(-0.82%) |
Mar 06, 2014 | 4.690 | 4.970 | 4.680 | 4.860 | 75,331 | +0.04(+0.83%) |
Mar 05, 2014 | 4.560 | 4.850 | 4.500 | 4.820 | 1,386,033 | +0.31(+6.87%) |
Mar 04, 2014 | 4.700 | 4.860 | 4.440 | 4.510 | 88,046 | -0.12(-2.59%) |