Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.322 | 4.330 | 4.303 | 4.314 | 852,495 | -0.01(-0.18%) |
May 29, 2014 | 4.311 | 4.322 | 4.299 | 4.322 | 942,732 | +0.01(+0.26%) |
May 28, 2014 | 4.303 | 4.311 | 4.295 | 4.311 | 681,223 | +0.00(+0.00%) |
May 27, 2014 | 4.295 | 4.311 | 4.288 | 4.311 | 890,239 | +0.03(+0.80%) |
May 23, 2014 | 4.280 | 4.276 | 4.276 | 4.276 | 459,202 | +0.00(+0.01%) |
May 22, 2014 | 4.269 | 4.280 | 4.269 | 4.276 | 466,430 | +0.01(+0.17%) |
May 21, 2014 | 4.257 | 4.271 | 4.254 | 4.269 | 1,559,869 | +0.02(+0.47%) |
May 20, 2014 | 4.252 | 4.260 | 4.237 | 4.249 | 980,370 | -0.00(-0.09%) |
May 19, 2014 | 4.230 | 4.256 | 4.230 | 4.252 | 699,651 | +0.02(+0.53%) |
May 16, 2014 | 4.226 | 4.230 | 4.211 | 4.230 | 882,385 | +0.01(+0.18%) |
May 15, 2014 | 4.230 | 4.241 | 4.204 | 4.222 | 851,155 | -0.02(-0.44%) |
May 14, 2014 | 4.252 | 4.252 | 4.237 | 4.241 | 883,327 | -0.01(-0.18%) |
May 13, 2014 | 4.245 | 4.252 | 4.237 | 4.249 | 739,664 | +0.00(+0.09%) |
May 12, 2014 | 4.237 | 4.245 | 4.230 | 4.245 | 1,030,397 | +0.02(+0.45%) |
May 09, 2014 | 4.200 | 4.226 | 4.192 | 4.226 | 692,958 | +0.03(+0.63%) |
May 08, 2014 | 4.219 | 4.226 | 4.192 | 4.200 | 1,115,230 | -0.02(-0.45%) |
May 07, 2014 | 4.226 | 4.226 | 4.204 | 4.219 | 826,995 | +0.00(+0.00%) |
May 06, 2014 | 4.237 | 4.241 | 4.211 | 4.219 | 1,045,692 | -0.02(-0.53%) |
May 05, 2014 | 4.234 | 4.249 | 4.226 | 4.241 | 1,020,197 | +0.00(+0.00%) |
May 02, 2014 | 4.237 | 4.245 | 4.233 | 4.241 | 781,699 | +0.01(+0.18%) |
May 01, 2014 | 4.219 | 4.234 | 4.219 | 4.234 | 805,288 | +0.00(+0.09%) |
Apr 30, 2014 | 4.211 | 4.230 | 4.211 | 4.230 | 701,064 | +0.02(+0.45%) |
Apr 29, 2014 | 4.219 | 4.234 | 4.211 | 4.211 | 769,861 | -0.01(-0.18%) |
Apr 28, 2014 | 4.230 | 4.245 | 4.204 | 4.219 | 447,664 | -0.01(-0.27%) |
Apr 25, 2014 | 4.245 | 4.245 | 4.226 | 4.230 | 548,530 | -0.02(-0.44%) |
Apr 24, 2014 | 4.264 | 4.268 | 4.234 | 4.249 | 537,820 | +0.00(+0.09%) |
Apr 23, 2014 | 4.237 | 4.249 | 4.234 | 4.245 | 487,902 | +0.00(+0.09%) |
Apr 22, 2014 | 4.230 | 4.247 | 4.230 | 4.241 | 584,143 | +0.01(+0.18%) |
Apr 21, 2014 | 4.234 | 4.237 | 4.220 | 4.234 | 1,041,277 | +0.02(+0.56%) |
Apr 17, 2014 | 4.210 | 4.210 | 4.210 | 4.210 | 636,328 | -0.00(-0.09%) |
Apr 16, 2014 | 4.191 | 4.217 | 4.180 | 4.214 | 619,904 | +0.03(+0.80%) |
Apr 15, 2014 | 4.184 | 4.191 | 4.150 | 4.180 | 590,465 | +0.00(+0.09%) |
Apr 14, 2014 | 4.176 | 4.184 | 4.158 | 4.176 | 670,564 | +0.01(+0.27%) |
Apr 11, 2014 | 4.180 | 4.187 | 4.154 | 4.165 | 823,757 | -0.04(-0.89%) |
Apr 10, 2014 | 4.225 | 4.232 | 4.184 | 4.202 | 775,637 | -0.02(-0.53%) |
Apr 09, 2014 | 4.210 | 4.229 | 4.199 | 4.225 | 890,380 | +0.02(+0.53%) |
Apr 08, 2014 | 4.169 | 4.202 | 4.154 | 4.202 | 853,608 | +0.03(+0.81%) |
Apr 07, 2014 | 4.202 | 4.206 | 4.158 | 4.169 | 980,534 | -0.04(-0.89%) |
Apr 04, 2014 | 4.240 | 4.251 | 4.202 | 4.206 | 653,255 | -0.01(-0.27%) |
Apr 03, 2014 | 4.255 | 4.262 | 4.217 | 4.217 | 729,296 | -0.04(-0.96%) |
Apr 02, 2014 | 4.229 | 4.258 | 4.221 | 4.258 | 702,822 | +0.04(+1.06%) |
Apr 01, 2014 | 4.225 | 4.251 | 4.202 | 4.214 | 715,822 | -0.01(-0.18%) |
Mar 31, 2014 | 4.232 | 4.240 | 4.214 | 4.221 | 723,146 | +0.01(+0.18%) |
Mar 28, 2014 | 4.199 | 4.225 | 4.199 | 4.214 | 626,586 | +0.01(+0.36%) |
Mar 27, 2014 | 4.221 | 4.221 | 4.187 | 4.199 | 518,501 | -0.02(-0.53%) |
Mar 26, 2014 | 4.258 | 4.258 | 4.214 | 4.221 | 539,096 | -0.02(-0.44%) |
Mar 25, 2014 | 4.255 | 4.255 | 4.229 | 4.240 | 615,048 | +0.00(+0.00%) |
Mar 24, 2014 | 4.262 | 4.266 | 4.225 | 4.240 | 444,372 | -0.01(-0.26%) |
Mar 21, 2014 | 4.266 | 4.273 | 4.244 | 4.251 | 360,479 | -0.01(-0.18%) |
Mar 20, 2014 | 4.247 | 4.266 | 4.236 | 4.258 | 553,348 | +0.00(+0.03%) |
Mar 19, 2014 | 4.280 | 4.294 | 4.247 | 4.257 | 560,687 | -0.02(-0.52%) |
Mar 18, 2014 | 4.261 | 4.280 | 4.254 | 4.280 | 622,418 | +0.03(+0.70%) |
Mar 17, 2014 | 4.250 | 4.261 | 4.239 | 4.250 | 567,404 | +0.03(+0.79%) |
Mar 14, 2014 | 4.220 | 4.243 | 4.176 | 4.217 | 455,339 | -0.02(-0.44%) |
Mar 13, 2014 | 4.276 | 4.283 | 4.231 | 4.235 | 441,715 | -0.04(-1.04%) |
Mar 12, 2014 | 4.257 | 4.280 | 4.246 | 4.280 | 516,504 | +0.01(+0.26%) |
Mar 11, 2014 | 4.268 | 4.280 | 4.254 | 4.268 | 446,746 | -0.01(-0.17%) |
Mar 10, 2014 | 4.291 | 4.291 | 4.261 | 4.276 | 449,337 | -0.00(-0.09%) |
Mar 07, 2014 | 4.306 | 4.309 | 4.254 | 4.280 | 584,893 | -0.01(-0.26%) |
Mar 06, 2014 | 4.283 | 4.298 | 4.280 | 4.291 | 406,735 | +0.02(+0.43%) |
Mar 05, 2014 | 4.261 | 4.287 | 4.254 | 4.272 | 409,175 | +0.00(+0.00%) |
Mar 04, 2014 | 4.257 | 4.283 | 4.257 | 4.272 | 679,523 | +0.03(+0.79%) |