Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.270 | 4.470 | 4.165 | 4.280 | 6,240 | -0.09(-2.06%) |
May 29, 2014 | 4.160 | 4.690 | 4.160 | 4.370 | 12,631 | +0.21(+5.05%) |
May 28, 2014 | 4.310 | 4.356 | 4.050 | 4.160 | 4,016 | +0.09(+2.21%) |
May 27, 2014 | 4.040 | 4.210 | 4.040 | 4.070 | 7,840 | +0.06(+1.49%) |
May 23, 2014 | 4.180 | 4.010 | 4.010 | 4.010 | 9,200 | -0.27(-6.31%) |
May 22, 2014 | 4.647 | 4.647 | 4.230 | 4.280 | 2,264 | -0.01(-0.23%) |
May 21, 2014 | 4.310 | 4.630 | 4.180 | 4.290 | 6,717 | +0.09(+2.14%) |
May 20, 2014 | 4.530 | 4.530 | 4.200 | 4.200 | 14,984 | -0.30(-6.67%) |
May 19, 2014 | 4.760 | 4.760 | 4.245 | 4.500 | 12,175 | -0.25(-5.26%) |
May 15, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 405 | -0.16(-3.26%) |
May 14, 2014 | 4.770 | 4.990 | 4.770 | 4.910 | 979 | +0.01(+0.20%) |
May 13, 2014 | 4.820 | 5.000 | 4.820 | 4.900 | 1,682 | -0.02(-0.41%) |
May 12, 2014 | 5.140 | 5.140 | 4.800 | 4.920 | 3,183 | -0.23(-4.47%) |
May 09, 2014 | 5.110 | 5.250 | 4.750 | 5.150 | 6,088 | +0.05(+0.98%) |
May 08, 2014 | 5.100 | 5.122 | 4.870 | 5.100 | 4,062 | +0.00(+0.00%) |
May 07, 2014 | 5.150 | 5.161 | 5.100 | 5.100 | 2,637 | -0.05(-0.97%) |
May 06, 2014 | 5.150 | 5.150 | 5.100 | 5.150 | 7,013 | -0.04(-0.70%) |
May 05, 2014 | 5.150 | 5.186 | 5.150 | 5.186 | 788 | -0.01(-0.26%) |
May 02, 2014 | 5.120 | 5.200 | 5.120 | 5.200 | 1,771 | +0.05(+0.97%) |
May 01, 2014 | 5.110 | 5.190 | 5.110 | 5.150 | 5,693 | -0.04(-0.77%) |
Apr 30, 2014 | 5.240 | 5.250 | 5.010 | 5.190 | 13,828 | -0.23(-4.20%) |
Apr 29, 2014 | 5.400 | 5.418 | 5.120 | 5.418 | 3,953 | -0.01(-0.23%) |
Apr 28, 2014 | 5.400 | 5.650 | 5.400 | 5.430 | 4,652 | -0.07(-1.26%) |
Apr 25, 2014 | 5.430 | 5.500 | 5.418 | 5.500 | 3,740 | +0.05(+0.91%) |
Apr 24, 2014 | 5.500 | 5.830 | 5.450 | 5.450 | 4,941 | -0.10(-1.80%) |
Apr 23, 2014 | 5.353 | 5.940 | 5.353 | 5.550 | 8,545 | -0.05(-0.90%) |
Apr 22, 2014 | 5.850 | 5.850 | 5.385 | 5.601 | 1,683 | +0.12(+2.20%) |
Apr 21, 2014 | 5.390 | 5.510 | 5.390 | 5.480 | 2,032 | -0.17(-3.01%) |
Apr 17, 2014 | 5.610 | 5.650 | 5.650 | 5.650 | 800 | +0.09(+1.62%) |
Apr 16, 2014 | 5.770 | 5.890 | 5.291 | 5.560 | 37,581 | -0.22(-3.81%) |
Apr 15, 2014 | 5.930 | 6.000 | 5.580 | 5.780 | 26,505 | -0.11(-1.87%) |
Apr 14, 2014 | 5.590 | 5.930 | 5.210 | 5.890 | 17,204 | +0.23(+4.06%) |
Apr 11, 2014 | 5.270 | 5.750 | 4.860 | 5.660 | 16,852 | +0.55(+10.76%) |
Apr 10, 2014 | 5.550 | 5.600 | 5.110 | 5.110 | 5,727 | -0.39(-7.09%) |
Apr 09, 2014 | 5.400 | 5.500 | 5.050 | 5.500 | 9,364 | +0.13(+2.42%) |
Apr 08, 2014 | 5.410 | 5.410 | 5.110 | 5.370 | 6,430 | +0.17(+3.27%) |
Apr 07, 2014 | 5.028 | 5.390 | 5.020 | 5.200 | 10,109 | -0.10(-1.89%) |
Apr 04, 2014 | 5.080 | 5.300 | 5.020 | 5.300 | 3,671 | +0.20(+3.92%) |
Apr 03, 2014 | 5.490 | 5.490 | 5.020 | 5.100 | 7,647 | -0.26(-4.85%) |
Apr 02, 2014 | 5.340 | 5.410 | 5.340 | 5.360 | 8,043 | +0.20(+3.88%) |
Apr 01, 2014 | 4.620 | 5.440 | 4.620 | 5.160 | 15,508 | +0.08(+1.57%) |
Mar 31, 2014 | 5.100 | 5.420 | 5.058 | 5.080 | 15,784 | -0.22(-4.15%) |
Mar 28, 2014 | 5.230 | 5.610 | 4.610 | 5.300 | 8,611 | +0.13(+2.51%) |
Mar 27, 2014 | 5.200 | 5.300 | 4.720 | 5.170 | 24,701 | +0.02(+0.39%) |
Mar 26, 2014 | 5.810 | 5.950 | 5.030 | 5.150 | 44,314 | -0.49(-8.69%) |
Mar 25, 2014 | 5.470 | 5.900 | 5.350 | 5.640 | 61,482 | +0.29(+5.42%) |
Mar 24, 2014 | 5.220 | 5.500 | 5.110 | 5.350 | 35,785 | +0.25(+4.90%) |
Mar 21, 2014 | 4.590 | 5.200 | 4.580 | 5.100 | 95,948 | +0.46(+9.91%) |
Mar 20, 2014 | 4.590 | 4.640 | 4.460 | 4.640 | 31,376 | +0.06(+1.31%) |
Mar 19, 2014 | 4.500 | 4.580 | 4.400 | 4.580 | 3,685 | +0.03(+0.66%) |
Mar 18, 2014 | 4.570 | 4.645 | 4.410 | 4.550 | 11,339 | -0.04(-0.87%) |
Mar 17, 2014 | 4.600 | 4.600 | 4.290 | 4.590 | 24,428 | +0.02(+0.44%) |
Mar 14, 2014 | 4.600 | 4.600 | 4.380 | 4.570 | 16,421 | -0.02(-0.44%) |
Mar 13, 2014 | 4.270 | 4.590 | 4.210 | 4.590 | 7,397 | +0.35(+8.25%) |
Mar 12, 2014 | 4.230 | 4.450 | 4.190 | 4.240 | 21,711 | -0.06(-1.39%) |
Mar 11, 2014 | 4.210 | 4.390 | 4.150 | 4.300 | 15,850 | +0.08(+1.89%) |
Mar 10, 2014 | 4.200 | 4.290 | 4.200 | 4.220 | 13,324 | -0.04(-0.93%) |
Mar 07, 2014 | 4.360 | 4.700 | 4.200 | 4.260 | 20,234 | -0.10(-2.30%) |
Mar 06, 2014 | 4.500 | 4.630 | 4.360 | 4.360 | 19,003 | -0.15(-3.33%) |
Mar 05, 2014 | 4.740 | 4.940 | 4.500 | 4.510 | 11,380 | -0.29(-6.04%) |
Mar 04, 2014 | 4.490 | 4.950 | 4.310 | 4.800 | 53,281 | +0.60(+14.28%) |