Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.944 | 5.004 | 4.877 | 4.877 | 23,354 | -0.07(-1.48%) |
May 29, 2014 | 4.931 | 4.996 | 4.884 | 4.951 | 29,432 | +0.02(+0.41%) |
May 28, 2014 | 4.931 | 4.978 | 4.876 | 4.931 | 26,184 | +0.00(+0.00%) |
May 27, 2014 | 4.897 | 4.978 | 4.891 | 4.931 | 49,956 | +0.03(+0.68%) |
May 23, 2014 | 4.817 | 4.897 | 4.897 | 4.897 | 65,405 | +0.08(+1.58%) |
May 22, 2014 | 4.777 | 4.821 | 4.777 | 4.821 | 4,415 | +0.05(+1.07%) |
May 21, 2014 | 4.704 | 4.835 | 4.617 | 4.771 | 15,513 | +0.09(+1.85%) |
May 20, 2014 | 4.764 | 4.764 | 4.624 | 4.684 | 13,799 | -0.09(-1.96%) |
May 19, 2014 | 4.831 | 4.837 | 4.510 | 4.777 | 46,716 | -0.03(-0.56%) |
May 16, 2014 | 4.791 | 4.844 | 4.750 | 4.804 | 39,738 | +0.05(+1.13%) |
May 15, 2014 | 4.695 | 4.757 | 4.477 | 4.750 | 43,929 | +0.13(+2.89%) |
May 14, 2014 | 4.610 | 4.690 | 4.610 | 4.617 | 21,089 | +0.00(+0.00%) |
May 13, 2014 | 4.477 | 4.677 | 4.470 | 4.617 | 64,973 | +0.27(+6.31%) |
May 12, 2014 | 4.383 | 4.517 | 4.296 | 4.343 | 662,042 | -0.05(-1.22%) |
May 09, 2014 | 4.577 | 4.610 | 4.316 | 4.396 | 112,616 | -0.24(-5.17%) |
May 08, 2014 | 4.697 | 4.709 | 4.570 | 4.636 | 29,142 | -0.03(-0.73%) |
May 07, 2014 | 4.724 | 4.724 | 4.617 | 4.670 | 28,357 | +0.00(+0.00%) |
May 06, 2014 | 4.657 | 4.704 | 4.550 | 4.670 | 14,040 | -0.01(-0.14%) |
May 05, 2014 | 4.724 | 4.724 | 4.657 | 4.677 | 44,628 | -0.03(-0.57%) |
May 02, 2014 | 4.710 | 4.724 | 4.610 | 4.704 | 56,706 | +0.02(+0.43%) |
May 01, 2014 | 4.819 | 4.819 | 4.657 | 4.684 | 14,619 | -0.02(-0.43%) |
Apr 30, 2014 | 4.657 | 4.775 | 4.650 | 4.704 | 19,953 | +0.05(+1.00%) |
Apr 29, 2014 | 4.530 | 4.737 | 4.530 | 4.657 | 51,764 | +0.11(+2.50%) |
Apr 28, 2014 | 4.563 | 4.570 | 4.383 | 4.543 | 27,471 | +0.11(+2.38%) |
Apr 25, 2014 | 4.550 | 4.550 | 4.396 | 4.438 | 37,113 | -0.10(-2.18%) |
Apr 24, 2014 | 4.557 | 4.557 | 4.503 | 4.537 | 27,099 | -0.01(-0.15%) |
Apr 23, 2014 | 4.670 | 4.670 | 4.477 | 4.543 | 51,781 | -0.07(-1.45%) |
Apr 22, 2014 | 4.650 | 4.690 | 4.590 | 4.610 | 63,037 | +0.01(+0.29%) |
Apr 21, 2014 | 4.624 | 4.664 | 4.597 | 4.597 | 37,627 | -0.01(-0.15%) |
Apr 17, 2014 | 4.617 | 4.603 | 4.603 | 4.603 | 21,552 | +0.04(+0.88%) |
Apr 16, 2014 | 4.550 | 4.603 | 4.517 | 4.563 | 25,660 | +0.02(+0.44%) |
Apr 15, 2014 | 4.543 | 4.624 | 4.356 | 4.543 | 65,640 | -0.03(-0.58%) |
Apr 14, 2014 | 4.537 | 4.610 | 4.537 | 4.570 | 14,746 | +0.05(+1.18%) |
Apr 11, 2014 | 4.550 | 4.603 | 4.517 | 4.517 | 61,776 | -0.05(-1.02%) |
Apr 10, 2014 | 4.563 | 4.610 | 4.550 | 4.563 | 40,192 | +0.03(+0.59%) |
Apr 09, 2014 | 4.446 | 4.684 | 4.446 | 4.537 | 60,960 | +0.07(+1.65%) |
Apr 08, 2014 | 4.483 | 4.483 | 4.396 | 4.463 | 15,606 | -0.01(-0.15%) |
Apr 07, 2014 | 4.503 | 4.503 | 4.410 | 4.470 | 29,477 | +0.01(+0.15%) |
Apr 04, 2014 | 4.443 | 4.477 | 4.356 | 4.463 | 26,918 | +0.04(+0.91%) |
Apr 03, 2014 | 4.384 | 4.470 | 4.339 | 4.423 | 180,946 | +0.02(+0.46%) |
Apr 02, 2014 | 4.363 | 4.443 | 4.356 | 4.403 | 99,754 | +0.08(+1.85%) |
Apr 01, 2014 | 4.363 | 4.376 | 4.276 | 4.323 | 33,273 | +0.07(+1.57%) |
Mar 31, 2014 | 4.242 | 4.330 | 4.196 | 4.256 | 42,179 | +0.02(+0.48%) |
Mar 28, 2014 | 4.216 | 4.243 | 4.203 | 4.236 | 10,866 | +0.01(+0.15%) |
Mar 27, 2014 | 4.176 | 4.236 | 4.176 | 4.229 | 4,050 | +0.00(+0.00%) |
Mar 26, 2014 | 4.209 | 4.236 | 4.143 | 4.229 | 9,517 | +0.05(+1.28%) |
Mar 25, 2014 | 4.176 | 4.209 | 4.122 | 4.176 | 24,033 | +0.02(+0.48%) |
Mar 24, 2014 | 4.236 | 4.236 | 4.116 | 4.156 | 11,289 | -0.09(-2.20%) |
Mar 21, 2014 | 4.169 | 4.249 | 4.129 | 4.249 | 51,619 | +0.08(+1.92%) |
Mar 20, 2014 | 4.122 | 4.223 | 4.116 | 4.169 | 20,341 | +0.07(+1.63%) |
Mar 19, 2014 | 4.116 | 4.236 | 4.076 | 4.102 | 32,176 | -0.05(-1.13%) |
Mar 18, 2014 | 4.149 | 4.243 | 4.149 | 4.149 | 10,997 | -0.06(-1.43%) |
Mar 17, 2014 | 4.309 | 4.309 | 4.183 | 4.209 | 8,329 | -0.06(-1.41%) |
Mar 14, 2014 | 4.296 | 4.296 | 4.216 | 4.269 | 19,871 | +0.07(+1.75%) |
Mar 13, 2014 | 4.243 | 4.243 | 4.109 | 4.196 | 48,497 | +0.07(+1.78%) |
Mar 12, 2014 | 4.116 | 4.122 | 4.076 | 4.122 | 8,698 | +0.04(+0.90%) |
Mar 11, 2014 | 4.079 | 4.192 | 4.079 | 4.086 | 4,039 | -0.01(-0.32%) |
Mar 10, 2014 | 4.132 | 4.185 | 4.066 | 4.099 | 4,830 | -0.09(-2.22%) |
Mar 07, 2014 | 4.171 | 4.212 | 4.152 | 4.192 | 17,824 | +0.01(+0.32%) |
Mar 06, 2014 | 4.046 | 4.192 | 4.046 | 4.179 | 43,202 | +0.15(+3.79%) |
Mar 05, 2014 | 4.106 | 4.165 | 4.026 | 4.026 | 8,263 | -0.07(-1.62%) |
Mar 04, 2014 | 4.225 | 4.225 | 4.092 | 4.092 | 10,819 | -0.09(-2.06%) |