Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.530 | 4.569 | 4.482 | 4.517 | 1,378,258 | +0.01(+0.14%) |
May 29, 2014 | 4.621 | 4.621 | 4.492 | 4.511 | 1,389,388 | -0.09(-1.96%) |
May 28, 2014 | 4.634 | 4.659 | 4.588 | 4.601 | 1,000,820 | -0.02(-0.42%) |
May 27, 2014 | 4.595 | 4.653 | 4.557 | 4.621 | 1,563,034 | +0.06(+1.34%) |
May 23, 2014 | 4.543 | 4.559 | 4.559 | 4.559 | 853,196 | +0.04(+0.78%) |
May 22, 2014 | 4.504 | 4.543 | 4.459 | 4.524 | 777,213 | +0.06(+1.30%) |
May 21, 2014 | 4.453 | 4.563 | 4.433 | 4.466 | 1,836,663 | +0.05(+1.17%) |
May 20, 2014 | 4.556 | 4.556 | 4.356 | 4.414 | 2,115,204 | -0.15(-3.25%) |
May 19, 2014 | 4.466 | 4.569 | 4.453 | 4.563 | 1,000,521 | +0.09(+2.02%) |
May 16, 2014 | 4.517 | 4.517 | 4.375 | 4.472 | 2,262,026 | -0.04(-0.86%) |
May 15, 2014 | 4.582 | 4.614 | 4.472 | 4.511 | 2,014,480 | -0.10(-2.24%) |
May 14, 2014 | 4.634 | 4.650 | 4.582 | 4.614 | 1,646,603 | -0.05(-0.97%) |
May 13, 2014 | 4.678 | 4.729 | 4.640 | 4.659 | 1,781,191 | -0.01(-0.27%) |
May 12, 2014 | 4.659 | 4.697 | 4.621 | 4.672 | 3,172,221 | +0.03(+0.68%) |
May 09, 2014 | 4.577 | 4.659 | 4.507 | 4.640 | 1,469,399 | +0.05(+1.11%) |
May 08, 2014 | 4.602 | 4.640 | 4.551 | 4.590 | 1,300,812 | -0.01(-0.28%) |
May 07, 2014 | 4.551 | 4.609 | 4.444 | 4.602 | 1,406,326 | +0.10(+2.26%) |
May 06, 2014 | 4.539 | 4.590 | 4.501 | 4.501 | 1,327,377 | -0.07(-1.53%) |
May 05, 2014 | 4.583 | 4.602 | 4.520 | 4.570 | 1,060,560 | -0.04(-0.96%) |
May 02, 2014 | 4.545 | 4.634 | 4.520 | 4.615 | 2,640,876 | +0.09(+1.96%) |
May 01, 2014 | 4.570 | 4.590 | 4.475 | 4.526 | 1,539,571 | -0.03(-0.56%) |
Apr 30, 2014 | 4.501 | 4.551 | 4.450 | 4.551 | 1,536,773 | +0.05(+1.13%) |
Apr 29, 2014 | 4.513 | 4.570 | 4.488 | 4.501 | 1,186,451 | +0.01(+0.28%) |
Apr 28, 2014 | 4.482 | 4.507 | 4.386 | 4.488 | 1,825,739 | +0.01(+0.14%) |
Apr 25, 2014 | 4.526 | 4.564 | 4.437 | 4.482 | 1,034,737 | -0.08(-1.67%) |
Apr 24, 2014 | 4.570 | 4.570 | 4.507 | 4.558 | 938,442 | +0.01(+0.14%) |
Apr 23, 2014 | 4.583 | 4.615 | 4.545 | 4.551 | 1,257,218 | -0.04(-0.97%) |
Apr 22, 2014 | 4.570 | 4.602 | 4.526 | 4.596 | 1,407,620 | +0.04(+0.98%) |
Apr 21, 2014 | 4.488 | 4.570 | 4.444 | 4.551 | 1,443,452 | +0.06(+1.41%) |
Apr 17, 2014 | 4.437 | 4.488 | 4.488 | 4.488 | 1,595,968 | +0.06(+1.29%) |
Apr 16, 2014 | 4.399 | 4.444 | 4.291 | 4.431 | 1,193,762 | +0.08(+1.75%) |
Apr 15, 2014 | 4.374 | 4.428 | 4.278 | 4.355 | 2,230,111 | -0.02(-0.44%) |
Apr 14, 2014 | 4.380 | 4.399 | 4.298 | 4.374 | 1,716,069 | +0.05(+1.17%) |
Apr 11, 2014 | 4.285 | 4.355 | 4.253 | 4.323 | 1,768,931 | -0.01(-0.15%) |
Apr 10, 2014 | 4.329 | 4.393 | 4.298 | 4.329 | 1,962,681 | -0.01(-0.15%) |
Apr 09, 2014 | 4.298 | 4.444 | 4.266 | 4.336 | 1,194,895 | +0.07(+1.64%) |
Apr 08, 2014 | 4.209 | 4.285 | 4.139 | 4.266 | 1,986,713 | +0.05(+1.20%) |
Apr 07, 2014 | 4.221 | 4.260 | 4.126 | 4.215 | 2,528,200 | -0.04(-0.90%) |
Apr 04, 2014 | 4.431 | 4.437 | 4.221 | 4.253 | 1,453,013 | -0.13(-3.04%) |
Apr 03, 2014 | 4.469 | 4.494 | 4.386 | 4.386 | 1,066,954 | -0.06(-1.43%) |
Apr 02, 2014 | 4.488 | 4.501 | 4.437 | 4.450 | 1,233,996 | -0.04(-0.85%) |
Apr 01, 2014 | 4.209 | 4.494 | 4.202 | 4.488 | 2,707,191 | +0.34(+8.10%) |
Mar 31, 2014 | 4.082 | 4.164 | 4.063 | 4.152 | 1,600,648 | +0.11(+2.83%) |
Mar 28, 2014 | 4.050 | 4.126 | 3.990 | 4.037 | 1,981,110 | -0.02(-0.47%) |
Mar 27, 2014 | 4.126 | 4.136 | 4.015 | 4.056 | 1,722,624 | -0.05(-1.24%) |
Mar 26, 2014 | 4.240 | 4.240 | 4.107 | 4.107 | 1,261,515 | -0.10(-2.27%) |
Mar 25, 2014 | 4.228 | 4.266 | 4.161 | 4.202 | 1,148,851 | -0.01(-0.30%) |
Mar 24, 2014 | 4.266 | 4.285 | 4.202 | 4.215 | 1,213,622 | -0.03(-0.60%) |
Mar 21, 2014 | 4.342 | 4.386 | 4.205 | 4.240 | 3,497,637 | -0.10(-2.20%) |
Mar 20, 2014 | 4.285 | 4.342 | 4.253 | 4.336 | 1,067,493 | +0.04(+0.89%) |
Mar 19, 2014 | 4.386 | 4.399 | 4.278 | 4.298 | 1,359,766 | -0.11(-2.45%) |
Mar 18, 2014 | 4.355 | 4.437 | 4.342 | 4.405 | 1,478,087 | +0.07(+1.61%) |
Mar 17, 2014 | 4.285 | 4.355 | 4.247 | 4.336 | 1,229,015 | +0.09(+2.09%) |
Mar 14, 2014 | 4.247 | 4.278 | 4.164 | 4.247 | 2,209,243 | -0.01(-0.15%) |
Mar 13, 2014 | 4.545 | 4.609 | 4.240 | 4.253 | 3,867,318 | -0.26(-5.77%) |
Mar 12, 2014 | 4.488 | 4.532 | 4.463 | 4.513 | 827,215 | -0.02(-0.42%) |
Mar 11, 2014 | 4.602 | 4.634 | 4.494 | 4.532 | 1,193,675 | -0.08(-1.65%) |
Mar 10, 2014 | 4.558 | 4.615 | 4.545 | 4.609 | 1,305,680 | +0.05(+1.11%) |
Mar 07, 2014 | 4.545 | 4.583 | 4.516 | 4.558 | 1,447,483 | +0.04(+0.84%) |
Mar 06, 2014 | 4.482 | 4.551 | 4.472 | 4.520 | 1,328,035 | +0.04(+0.85%) |
Mar 05, 2014 | 4.386 | 4.501 | 4.365 | 4.482 | 1,347,495 | +0.09(+2.02%) |
Mar 04, 2014 | 4.355 | 4.459 | 4.336 | 4.393 | 2,582,436 | +0.11(+2.67%) |