Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.875 | 4.913 | 4.867 | 4.913 | 1,146,532 | +0.04(+0.78%) |
May 29, 2014 | 4.858 | 4.880 | 4.858 | 4.875 | 720,815 | +0.02(+0.44%) |
May 28, 2014 | 4.888 | 4.892 | 4.846 | 4.854 | 876,415 | -0.03(-0.61%) |
May 27, 2014 | 4.837 | 4.884 | 4.829 | 4.884 | 1,104,179 | +0.05(+0.96%) |
May 23, 2014 | 4.808 | 4.837 | 4.837 | 4.837 | 785,899 | +0.03(+0.53%) |
May 22, 2014 | 4.795 | 4.820 | 4.795 | 4.812 | 669,817 | +0.03(+0.53%) |
May 21, 2014 | 4.829 | 4.833 | 4.787 | 4.787 | 2,069,548 | -0.04(-0.84%) |
May 20, 2014 | 4.835 | 4.848 | 4.823 | 4.827 | 1,243,410 | -0.02(-0.43%) |
May 19, 2014 | 4.798 | 4.848 | 4.798 | 4.848 | 889,715 | +0.05(+0.96%) |
May 16, 2014 | 4.793 | 4.819 | 4.781 | 4.802 | 1,134,656 | +0.01(+0.18%) |
May 15, 2014 | 4.806 | 4.810 | 4.760 | 4.793 | 833,403 | -0.02(-0.44%) |
May 14, 2014 | 4.793 | 4.814 | 4.789 | 4.814 | 1,016,440 | +0.01(+0.26%) |
May 13, 2014 | 4.777 | 4.802 | 4.777 | 4.802 | 1,026,881 | +0.02(+0.35%) |
May 12, 2014 | 4.760 | 4.789 | 4.760 | 4.785 | 1,146,027 | +0.03(+0.62%) |
May 09, 2014 | 4.747 | 4.760 | 4.747 | 4.756 | 1,061,451 | +0.00(+0.00%) |
May 08, 2014 | 4.756 | 4.777 | 4.756 | 4.756 | 846,802 | -0.00(-0.09%) |
May 07, 2014 | 4.768 | 4.772 | 4.747 | 4.760 | 1,065,428 | +0.00(+0.00%) |
May 06, 2014 | 4.768 | 4.768 | 4.751 | 4.760 | 968,452 | -0.01(-0.18%) |
May 05, 2014 | 4.760 | 4.777 | 4.751 | 4.768 | 1,111,741 | +0.00(+0.00%) |
May 02, 2014 | 4.756 | 4.781 | 4.747 | 4.768 | 721,078 | +0.01(+0.26%) |
May 01, 2014 | 4.772 | 4.772 | 4.747 | 4.756 | 907,544 | -0.02(-0.35%) |
Apr 30, 2014 | 4.726 | 4.772 | 4.722 | 4.772 | 1,700,483 | +0.05(+0.98%) |
Apr 29, 2014 | 4.722 | 4.726 | 4.705 | 4.726 | 1,004,946 | +0.02(+0.45%) |
Apr 28, 2014 | 4.726 | 4.726 | 4.680 | 4.705 | 835,757 | -0.00(-0.09%) |
Apr 25, 2014 | 4.722 | 4.722 | 4.693 | 4.709 | 770,723 | -0.02(-0.36%) |
Apr 24, 2014 | 4.726 | 4.730 | 4.697 | 4.726 | 757,081 | +0.01(+0.18%) |
Apr 23, 2014 | 4.726 | 4.735 | 4.697 | 4.718 | 918,112 | -0.00(-0.09%) |
Apr 22, 2014 | 4.701 | 4.730 | 4.697 | 4.722 | 863,438 | +0.03(+0.63%) |
Apr 21, 2014 | 4.701 | 4.705 | 4.672 | 4.693 | 993,337 | -0.01(-0.23%) |
Apr 17, 2014 | 4.703 | 4.703 | 4.703 | 4.703 | 1,228,161 | +0.01(+0.18%) |
Apr 16, 2014 | 4.670 | 4.699 | 4.657 | 4.695 | 1,136,166 | +0.04(+0.81%) |
Apr 15, 2014 | 4.628 | 4.657 | 4.600 | 4.657 | 1,689,503 | +0.04(+0.90%) |
Apr 14, 2014 | 4.607 | 4.632 | 4.599 | 4.616 | 1,212,352 | +0.03(+0.55%) |
Apr 11, 2014 | 4.607 | 4.624 | 4.583 | 4.591 | 1,109,326 | -0.03(-0.54%) |
Apr 10, 2014 | 4.649 | 4.653 | 4.603 | 4.616 | 1,538,301 | -0.03(-0.54%) |
Apr 09, 2014 | 4.624 | 4.641 | 4.599 | 4.641 | 1,082,729 | +0.03(+0.63%) |
Apr 08, 2014 | 4.578 | 4.620 | 4.570 | 4.612 | 1,150,627 | +0.03(+0.55%) |
Apr 07, 2014 | 4.612 | 4.624 | 4.570 | 4.587 | 1,211,055 | -0.05(-0.99%) |
Apr 04, 2014 | 4.645 | 4.683 | 4.607 | 4.632 | 1,208,615 | +0.00(+0.00%) |
Apr 03, 2014 | 4.616 | 4.657 | 4.616 | 4.632 | 1,114,157 | +0.02(+0.36%) |
Apr 02, 2014 | 4.657 | 4.666 | 4.612 | 4.616 | 2,544,770 | -0.05(-1.07%) |
Apr 01, 2014 | 4.662 | 4.678 | 4.653 | 4.666 | 944,507 | +0.02(+0.36%) |
Mar 31, 2014 | 4.666 | 4.674 | 4.645 | 4.649 | 1,110,921 | -0.00(-0.09%) |
Mar 28, 2014 | 4.624 | 4.653 | 4.620 | 4.653 | 1,604,527 | +0.03(+0.72%) |
Mar 27, 2014 | 4.628 | 4.632 | 4.578 | 4.620 | 1,231,260 | -0.00(-0.09%) |
Mar 26, 2014 | 4.649 | 4.653 | 4.620 | 4.624 | 642,567 | -0.00(-0.09%) |
Mar 25, 2014 | 4.628 | 4.645 | 4.603 | 4.628 | 804,392 | +0.01(+0.18%) |
Mar 24, 2014 | 4.649 | 4.657 | 4.591 | 4.620 | 919,130 | -0.03(-0.54%) |
Mar 21, 2014 | 4.662 | 4.678 | 4.632 | 4.645 | 721,574 | -0.01(-0.18%) |
Mar 20, 2014 | 4.641 | 4.662 | 4.628 | 4.653 | 1,094,846 | +0.00(+0.04%) |
Mar 19, 2014 | 4.676 | 4.681 | 4.635 | 4.652 | 815,535 | -0.02(-0.44%) |
Mar 18, 2014 | 4.656 | 4.685 | 4.652 | 4.672 | 1,283,946 | +0.02(+0.44%) |
Mar 17, 2014 | 4.618 | 4.660 | 4.614 | 4.652 | 955,382 | +0.05(+1.08%) |
Mar 14, 2014 | 4.598 | 4.631 | 4.594 | 4.602 | 843,205 | -0.01(-0.18%) |
Mar 13, 2014 | 4.660 | 4.668 | 4.598 | 4.610 | 1,317,505 | -0.05(-1.15%) |
Mar 12, 2014 | 4.627 | 4.672 | 4.627 | 4.664 | 1,199,473 | +0.01(+0.18%) |
Mar 11, 2014 | 4.652 | 4.676 | 4.639 | 4.656 | 1,186,316 | -0.00(-0.09%) |
Mar 10, 2014 | 4.664 | 4.676 | 4.627 | 4.660 | 774,536 | -0.01(-0.27%) |
Mar 07, 2014 | 4.689 | 4.693 | 4.639 | 4.672 | 982,513 | -0.01(-0.18%) |
Mar 06, 2014 | 4.656 | 4.693 | 4.656 | 4.681 | 844,607 | +0.02(+0.53%) |
Mar 05, 2014 | 4.631 | 4.656 | 4.623 | 4.656 | 794,171 | +0.02(+0.36%) |
Mar 04, 2014 | 4.623 | 4.664 | 4.623 | 4.639 | 1,249,326 | +0.04(+0.81%) |