Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.440 | 4.440 | 4.200 | 4.340 | 46,996 | -0.06(-1.36%) |
May 29, 2014 | 4.280 | 4.409 | 4.280 | 4.400 | 21,440 | +0.14(+3.29%) |
May 28, 2014 | 4.410 | 4.410 | 4.250 | 4.260 | 14,858 | -0.13(-2.86%) |
May 27, 2014 | 4.510 | 4.590 | 4.360 | 4.386 | 21,595 | -0.24(-5.28%) |
May 23, 2014 | 4.600 | 4.630 | 4.630 | 4.630 | 28,500 | +0.07(+1.54%) |
May 22, 2014 | 4.610 | 4.610 | 4.423 | 4.560 | 26,666 | -0.05(-1.08%) |
May 21, 2014 | 4.300 | 4.640 | 4.300 | 4.610 | 53,098 | +0.31(+7.21%) |
May 20, 2014 | 4.200 | 4.420 | 4.200 | 4.300 | 20,418 | +0.12(+2.87%) |
May 19, 2014 | 4.200 | 4.240 | 4.180 | 4.180 | 10,400 | +0.03(+0.72%) |
May 16, 2014 | 4.150 | 4.200 | 4.040 | 4.150 | 24,975 | -0.07(-1.66%) |
May 15, 2014 | 4.440 | 4.440 | 4.100 | 4.220 | 27,490 | -0.00(-0.02%) |
May 14, 2014 | 4.380 | 4.392 | 4.200 | 4.221 | 11,564 | -0.18(-4.07%) |
May 13, 2014 | 4.490 | 4.490 | 4.350 | 4.400 | 2,410 | +0.08(+1.85%) |
May 12, 2014 | 4.130 | 4.460 | 4.130 | 4.320 | 11,990 | -0.05(-1.14%) |
May 09, 2014 | 4.700 | 4.700 | 4.370 | 4.370 | 5,400 | +0.12(+2.82%) |
May 08, 2014 | 4.300 | 4.450 | 4.250 | 4.250 | 19,324 | -0.07(-1.62%) |
May 07, 2014 | 4.400 | 4.499 | 4.200 | 4.320 | 51,923 | -0.08(-1.82%) |
May 06, 2014 | 4.690 | 4.700 | 4.400 | 4.400 | 29,634 | -0.20(-4.35%) |
May 05, 2014 | 4.530 | 4.700 | 4.430 | 4.600 | 12,400 | -0.04(-0.86%) |
May 02, 2014 | 4.500 | 4.700 | 4.310 | 4.640 | 45,644 | +0.19(+4.27%) |
May 01, 2014 | 4.750 | 4.750 | 4.441 | 4.450 | 22,670 | -0.28(-5.92%) |
Apr 30, 2014 | 4.989 | 4.990 | 4.580 | 4.730 | 37,816 | -0.03(-0.65%) |
Apr 29, 2014 | 4.830 | 4.830 | 4.761 | 4.761 | 8,700 | -0.14(-2.84%) |
Apr 28, 2014 | 4.900 | 4.900 | 4.750 | 4.900 | 33,060 | +0.01(+0.10%) |
Apr 25, 2014 | 5.000 | 5.050 | 4.851 | 4.895 | 27,252 | -0.06(-1.11%) |
Apr 24, 2014 | 4.996 | 4.996 | 4.900 | 4.950 | 21,555 | -0.06(-1.20%) |
Apr 23, 2014 | 5.039 | 5.039 | 4.900 | 5.010 | 14,363 | +0.02(+0.40%) |
Apr 22, 2014 | 4.960 | 5.080 | 4.960 | 4.990 | 34,128 | -0.05(-0.99%) |
Apr 21, 2014 | 4.920 | 5.060 | 4.880 | 5.040 | 23,442 | +0.05(+1.00%) |
Apr 17, 2014 | 5.300 | 4.990 | 4.990 | 4.990 | 57,000 | -0.01(-0.20%) |
Apr 16, 2014 | 4.990 | 5.220 | 4.957 | 5.000 | 16,494 | +0.02(+0.41%) |
Apr 15, 2014 | 4.880 | 5.000 | 4.750 | 4.980 | 29,035 | -0.01(-0.21%) |
Apr 14, 2014 | 4.700 | 5.000 | 4.610 | 4.990 | 51,388 | +0.33(+7.08%) |
Apr 11, 2014 | 4.690 | 4.800 | 4.450 | 4.660 | 40,989 | -0.22(-4.51%) |
Apr 10, 2014 | 4.880 | 4.920 | 4.750 | 4.880 | 17,164 | -0.04(-0.81%) |
Apr 09, 2014 | 5.000 | 5.000 | 4.880 | 4.920 | 35,881 | +0.00(+0.04%) |
Apr 08, 2014 | 4.950 | 4.950 | 4.914 | 4.918 | 817 | -0.02(-0.44%) |
Apr 07, 2014 | 4.990 | 4.990 | 4.880 | 4.940 | 12,559 | -0.05(-1.00%) |
Apr 04, 2014 | 5.010 | 5.060 | 4.880 | 4.990 | 19,926 | +0.06(+1.21%) |
Apr 03, 2014 | 5.000 | 5.070 | 4.910 | 4.930 | 30,318 | -0.06(-1.20%) |
Apr 02, 2014 | 5.020 | 5.030 | 4.890 | 4.990 | 30,720 | -0.06(-1.19%) |
Apr 01, 2014 | 5.180 | 5.410 | 5.000 | 5.050 | 64,720 | -0.01(-0.20%) |
Mar 31, 2014 | 5.190 | 5.190 | 5.010 | 5.060 | 31,155 | -0.07(-1.29%) |
Mar 28, 2014 | 5.146 | 5.169 | 4.930 | 5.126 | 41,510 | -0.01(-0.27%) |
Mar 27, 2014 | 5.110 | 5.190 | 5.000 | 5.140 | 51,069 | -0.05(-0.96%) |
Mar 26, 2014 | 5.300 | 5.300 | 5.000 | 5.190 | 21,344 | -0.08(-1.52%) |
Mar 25, 2014 | 5.249 | 5.270 | 5.161 | 5.270 | 35,721 | +0.05(+0.96%) |
Mar 24, 2014 | 5.190 | 5.290 | 5.150 | 5.220 | 44,416 | +0.03(+0.58%) |
Mar 21, 2014 | 5.170 | 5.410 | 5.060 | 5.190 | 239,414 | +0.02(+0.39%) |
Mar 20, 2014 | 5.000 | 5.217 | 4.993 | 5.170 | 81,070 | +0.17(+3.40%) |
Mar 19, 2014 | 5.020 | 5.050 | 4.960 | 5.000 | 4,815 | -0.06(-1.19%) |
Mar 18, 2014 | 4.950 | 5.120 | 4.840 | 5.060 | 78,428 | +0.21(+4.33%) |
Mar 17, 2014 | 4.900 | 4.900 | 4.760 | 4.850 | 8,901 | -0.10(-2.02%) |
Mar 14, 2014 | 4.860 | 4.950 | 4.712 | 4.950 | 19,647 | +0.09(+1.85%) |
Mar 13, 2014 | 4.980 | 5.000 | 4.850 | 4.860 | 8,608 | -0.09(-1.82%) |
Mar 12, 2014 | 4.950 | 5.000 | 4.890 | 4.950 | 7,791 | +0.00(+0.00%) |
Mar 11, 2014 | 4.870 | 5.100 | 4.700 | 4.950 | 18,612 | +0.18(+3.77%) |
Mar 10, 2014 | 5.100 | 5.100 | 4.770 | 4.770 | 20,153 | -0.17(-3.44%) |
Mar 07, 2014 | 5.050 | 5.050 | 4.940 | 4.940 | 20,801 | -0.09(-1.79%) |
Mar 06, 2014 | 5.000 | 5.100 | 4.925 | 5.030 | 36,988 | +0.03(+0.60%) |
Mar 05, 2014 | 4.979 | 5.098 | 4.900 | 5.000 | 20,476 | -0.05(-0.99%) |
Mar 04, 2014 | 5.000 | 5.100 | 5.000 | 5.050 | 26,472 | +0.00(+0.00%) |