Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.250 | 4.250 | 4.190 | 4.250 | 12,359 | +0.03(+0.71%) |
May 29, 2014 | 4.300 | 4.300 | 4.190 | 4.220 | 26,156 | -0.07(-1.63%) |
May 28, 2014 | 4.260 | 4.300 | 4.260 | 4.290 | 10,460 | +0.05(+1.18%) |
May 27, 2014 | 4.250 | 4.330 | 4.240 | 4.240 | 38,325 | -0.03(-0.70%) |
May 23, 2014 | 4.230 | 4.270 | 4.270 | 4.270 | 5,800 | -0.03(-0.70%) |
May 22, 2014 | 4.310 | 4.310 | 4.300 | 4.300 | 2,655 | -0.04(-0.92%) |
May 21, 2014 | 4.300 | 4.340 | 4.280 | 4.340 | 12,472 | +0.04(+0.93%) |
May 20, 2014 | 4.320 | 4.350 | 4.290 | 4.300 | 34,304 | -0.12(-2.71%) |
May 19, 2014 | 4.300 | 4.450 | 4.170 | 4.420 | 31,480 | +0.08(+1.83%) |
May 16, 2014 | 4.340 | 4.350 | 4.333 | 4.340 | 4,652 | -0.02(-0.45%) |
May 15, 2014 | 4.341 | 4.400 | 4.333 | 4.360 | 5,985 | +0.01(+0.23%) |
May 14, 2014 | 4.340 | 4.380 | 4.320 | 4.350 | 18,299 | -0.07(-1.58%) |
May 13, 2014 | 4.450 | 4.450 | 4.340 | 4.420 | 7,862 | -0.00(-0.00%) |
May 12, 2014 | 4.420 | 4.440 | 4.380 | 4.420 | 7,426 | -0.01(-0.22%) |
May 09, 2014 | 4.450 | 4.480 | 4.360 | 4.430 | 63,999 | +0.02(+0.45%) |
May 08, 2014 | 4.430 | 4.480 | 4.410 | 4.410 | 10,373 | -0.04(-0.90%) |
May 07, 2014 | 4.460 | 4.470 | 4.410 | 4.450 | 40,723 | -0.09(-1.98%) |
May 06, 2014 | 4.640 | 4.640 | 4.420 | 4.540 | 17,285 | -0.06(-1.30%) |
May 05, 2014 | 4.440 | 4.600 | 4.440 | 4.600 | 10,431 | +0.09(+2.00%) |
May 02, 2014 | 4.560 | 4.560 | 4.450 | 4.510 | 15,960 | +0.00(+0.00%) |
May 01, 2014 | 4.480 | 4.510 | 4.410 | 4.510 | 50,216 | -0.03(-0.66%) |
Apr 30, 2014 | 4.550 | 4.550 | 4.460 | 4.540 | 19,779 | +0.00(+0.00%) |
Apr 29, 2014 | 4.610 | 4.610 | 4.490 | 4.540 | 45,784 | -0.10(-2.16%) |
Apr 28, 2014 | 4.620 | 4.740 | 4.490 | 4.640 | 48,679 | -0.01(-0.22%) |
Apr 25, 2014 | 4.810 | 4.820 | 4.650 | 4.650 | 31,919 | -0.17(-3.63%) |
Apr 24, 2014 | 4.770 | 4.850 | 4.770 | 4.825 | 11,340 | +0.03(+0.52%) |
Apr 23, 2014 | 4.850 | 4.850 | 4.750 | 4.800 | 36,023 | -0.09(-1.84%) |
Apr 22, 2014 | 4.900 | 4.910 | 4.770 | 4.890 | 58,168 | +0.00(+0.00%) |
Apr 21, 2014 | 4.920 | 4.920 | 4.810 | 4.890 | 58,795 | -0.05(-1.01%) |
Apr 17, 2014 | 4.920 | 4.940 | 4.940 | 4.940 | 29,300 | +0.02(+0.41%) |
Apr 16, 2014 | 4.990 | 5.030 | 4.900 | 4.920 | 78,758 | -0.08(-1.60%) |
Apr 15, 2014 | 5.110 | 5.110 | 5.000 | 5.000 | 42,256 | -0.14(-2.72%) |
Apr 14, 2014 | 5.030 | 5.160 | 5.030 | 5.140 | 34,635 | +0.02(+0.39%) |
Apr 11, 2014 | 5.100 | 5.150 | 5.040 | 5.120 | 13,841 | +0.00(+0.00%) |
Apr 10, 2014 | 5.080 | 5.140 | 5.080 | 5.120 | 16,932 | -0.03(-0.58%) |
Apr 09, 2014 | 5.040 | 5.151 | 5.040 | 5.150 | 13,483 | +0.10(+1.98%) |
Apr 08, 2014 | 5.060 | 5.150 | 5.030 | 5.050 | 20,829 | +0.00(+0.06%) |
Apr 07, 2014 | 5.140 | 5.140 | 5.010 | 5.047 | 41,106 | -0.01(-0.26%) |
Apr 04, 2014 | 5.080 | 5.150 | 5.050 | 5.060 | 38,333 | +0.00(+0.00%) |
Apr 03, 2014 | 5.120 | 5.120 | 5.040 | 5.060 | 21,940 | -0.01(-0.20%) |
Apr 02, 2014 | 5.140 | 5.140 | 5.000 | 5.070 | 115,595 | -0.03(-0.59%) |
Apr 01, 2014 | 4.940 | 5.150 | 4.900 | 5.100 | 152,076 | +0.16(+3.24%) |
Mar 31, 2014 | 4.900 | 4.980 | 4.900 | 4.940 | 152,664 | +0.00(+0.00%) |
Mar 28, 2014 | 4.900 | 4.988 | 4.870 | 4.940 | 24,272 | +0.02(+0.41%) |
Mar 27, 2014 | 5.200 | 5.200 | 4.900 | 4.920 | 164,904 | -0.23(-4.47%) |
Mar 26, 2014 | 4.750 | 5.180 | 4.730 | 5.150 | 480,732 | +0.53(+11.47%) |
Mar 25, 2014 | 4.640 | 4.690 | 4.590 | 4.620 | 52,405 | +0.01(+0.22%) |
Mar 24, 2014 | 4.650 | 4.690 | 4.610 | 4.610 | 42,429 | -0.11(-2.33%) |
Mar 21, 2014 | 4.700 | 4.780 | 4.670 | 4.720 | 20,730 | -0.02(-0.42%) |
Mar 20, 2014 | 4.660 | 4.740 | 4.659 | 4.740 | 22,654 | +0.08(+1.72%) |
Mar 19, 2014 | 4.690 | 4.710 | 4.660 | 4.660 | 12,012 | -0.06(-1.27%) |
Mar 18, 2014 | 4.742 | 4.750 | 4.700 | 4.720 | 20,569 | -0.02(-0.42%) |
Mar 17, 2014 | 4.770 | 4.770 | 4.670 | 4.740 | 17,558 | +0.01(+0.21%) |
Mar 14, 2014 | 4.710 | 4.750 | 4.660 | 4.730 | 22,402 | -0.02(-0.42%) |
Mar 13, 2014 | 4.710 | 4.790 | 4.700 | 4.750 | 20,565 | +0.00(+0.00%) |
Mar 12, 2014 | 4.750 | 4.790 | 4.720 | 4.750 | 21,138 | -0.03(-0.63%) |
Mar 11, 2014 | 4.817 | 4.860 | 4.760 | 4.780 | 21,299 | -0.06(-1.24%) |
Mar 10, 2014 | 4.850 | 4.875 | 4.720 | 4.840 | 40,630 | -0.03(-0.62%) |
Mar 07, 2014 | 4.740 | 4.960 | 4.710 | 4.870 | 130,411 | +0.11(+2.31%) |
Mar 06, 2014 | 4.760 | 4.810 | 4.710 | 4.760 | 15,729 | +0.00(+0.00%) |
Mar 05, 2014 | 4.490 | 4.980 | 4.470 | 4.760 | 115,428 | +0.31(+7.06%) |
Mar 04, 2014 | 4.300 | 4.480 | 4.300 | 4.446 | 24,586 | +0.13(+2.91%) |