Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.689 | 4.733 | 4.681 | 4.721 | 788,490 | +0.03(+0.68%) |
May 29, 2014 | 4.721 | 4.737 | 4.669 | 4.689 | 1,123,522 | -0.01(-0.25%) |
May 28, 2014 | 4.709 | 4.745 | 4.693 | 4.701 | 983,199 | -0.01(-0.17%) |
May 27, 2014 | 4.649 | 4.733 | 4.649 | 4.709 | 1,059,917 | +0.05(+1.03%) |
May 23, 2014 | 4.661 | 4.661 | 4.661 | 4.661 | 986,750 | -0.01(-0.26%) |
May 22, 2014 | 4.637 | 4.681 | 4.617 | 4.673 | 919,073 | +0.05(+1.04%) |
May 21, 2014 | 4.617 | 4.637 | 4.582 | 4.625 | 730,145 | +0.02(+0.35%) |
May 20, 2014 | 4.633 | 4.637 | 4.593 | 4.609 | 897,970 | -0.02(-0.43%) |
May 19, 2014 | 4.586 | 4.633 | 4.574 | 4.629 | 1,042,464 | +0.04(+0.78%) |
May 16, 2014 | 4.550 | 4.593 | 4.532 | 4.593 | 1,245,811 | +0.05(+1.14%) |
May 15, 2014 | 4.593 | 4.597 | 4.502 | 4.542 | 1,373,103 | -0.04(-0.78%) |
May 14, 2014 | 4.534 | 4.593 | 4.530 | 4.578 | 1,048,433 | +0.03(+0.61%) |
May 13, 2014 | 4.574 | 4.577 | 4.546 | 4.550 | 880,896 | -0.01(-0.18%) |
May 12, 2014 | 4.566 | 4.593 | 4.546 | 4.558 | 921,293 | +0.00(+0.09%) |
May 09, 2014 | 4.502 | 4.554 | 4.494 | 4.554 | 802,901 | +0.04(+0.80%) |
May 08, 2014 | 4.494 | 4.538 | 4.490 | 4.518 | 813,617 | +0.03(+0.64%) |
May 07, 2014 | 4.493 | 4.513 | 4.465 | 4.489 | 882,809 | +0.00(+0.09%) |
May 06, 2014 | 4.509 | 4.511 | 4.469 | 4.485 | 849,884 | -0.04(-0.79%) |
May 05, 2014 | 4.445 | 4.524 | 4.445 | 4.520 | 769,984 | +0.06(+1.33%) |
May 02, 2014 | 4.469 | 4.481 | 4.445 | 4.461 | 658,530 | +0.00(+0.00%) |
May 01, 2014 | 4.461 | 4.481 | 4.437 | 4.461 | 1,046,663 | -0.01(-0.18%) |
Apr 30, 2014 | 4.461 | 4.493 | 4.457 | 4.469 | 863,633 | +0.01(+0.18%) |
Apr 29, 2014 | 4.457 | 4.473 | 4.441 | 4.461 | 811,528 | +0.01(+0.13%) |
Apr 28, 2014 | 4.457 | 4.465 | 4.417 | 4.455 | 630,314 | +0.01(+0.13%) |
Apr 25, 2014 | 4.445 | 4.449 | 4.429 | 4.449 | 590,690 | +0.00(+0.00%) |
Apr 24, 2014 | 4.457 | 4.475 | 4.429 | 4.449 | 1,068,761 | +0.00(+0.00%) |
Apr 23, 2014 | 4.461 | 4.469 | 4.437 | 4.449 | 1,101,357 | -0.01(-0.27%) |
Apr 22, 2014 | 4.445 | 4.497 | 4.434 | 4.461 | 1,163,258 | +0.01(+0.27%) |
Apr 21, 2014 | 4.433 | 4.457 | 4.425 | 4.449 | 773,738 | -0.00(-0.09%) |
Apr 17, 2014 | 4.453 | 4.453 | 4.453 | 4.453 | 853,143 | +0.00(+0.09%) |
Apr 16, 2014 | 4.362 | 4.465 | 4.362 | 4.449 | 1,121,686 | +0.10(+2.18%) |
Apr 15, 2014 | 4.346 | 4.382 | 4.330 | 4.354 | 1,191,907 | +0.02(+0.37%) |
Apr 14, 2014 | 4.334 | 4.346 | 4.314 | 4.338 | 935,878 | +0.04(+0.83%) |
Apr 11, 2014 | 4.326 | 4.334 | 4.291 | 4.303 | 864,580 | -0.03(-0.73%) |
Apr 10, 2014 | 4.362 | 4.382 | 4.330 | 4.334 | 1,094,053 | -0.03(-0.73%) |
Apr 09, 2014 | 4.334 | 4.390 | 4.334 | 4.366 | 1,465,816 | +0.03(+0.64%) |
Apr 08, 2014 | 4.358 | 4.366 | 4.326 | 4.338 | 1,225,982 | -0.03(-0.70%) |
Apr 07, 2014 | 4.392 | 4.400 | 4.345 | 4.369 | 1,101,187 | -0.04(-0.98%) |
Apr 04, 2014 | 4.416 | 4.444 | 4.369 | 4.412 | 1,152,230 | -0.02(-0.53%) |
Apr 03, 2014 | 4.428 | 4.444 | 4.420 | 4.436 | 693,428 | +0.00(+0.09%) |
Apr 02, 2014 | 4.408 | 4.440 | 4.385 | 4.432 | 1,150,480 | +0.02(+0.36%) |
Apr 01, 2014 | 4.389 | 4.416 | 4.385 | 4.416 | 1,075,343 | +0.04(+0.99%) |
Mar 31, 2014 | 4.345 | 4.381 | 4.341 | 4.373 | 710,344 | +0.03(+0.63%) |
Mar 28, 2014 | 4.322 | 4.353 | 4.318 | 4.345 | 596,983 | +0.03(+0.64%) |
Mar 27, 2014 | 4.330 | 4.339 | 4.302 | 4.318 | 847,960 | -0.02(-0.36%) |
Mar 26, 2014 | 4.345 | 4.360 | 4.326 | 4.334 | 726,159 | -0.00(-0.09%) |
Mar 25, 2014 | 4.341 | 4.365 | 4.330 | 4.337 | 730,533 | +0.00(+0.00%) |
Mar 24, 2014 | 4.369 | 4.377 | 4.318 | 4.337 | 816,358 | -0.01(-0.27%) |
Mar 21, 2014 | 4.377 | 4.396 | 4.345 | 4.349 | 703,252 | -0.03(-0.63%) |
Mar 20, 2014 | 4.330 | 4.377 | 4.322 | 4.377 | 585,151 | +0.03(+0.63%) |
Mar 19, 2014 | 4.385 | 4.385 | 4.326 | 4.349 | 558,340 | -0.02(-0.54%) |
Mar 18, 2014 | 4.353 | 4.381 | 4.341 | 4.373 | 837,000 | +0.02(+0.45%) |
Mar 17, 2014 | 4.326 | 4.369 | 4.318 | 4.353 | 996,950 | +0.04(+1.00%) |
Mar 14, 2014 | 4.353 | 4.369 | 4.306 | 4.310 | 1,129,854 | -0.03(-0.72%) |
Mar 13, 2014 | 4.353 | 4.381 | 4.314 | 4.341 | 893,055 | -0.01(-0.18%) |
Mar 12, 2014 | 4.326 | 4.365 | 4.317 | 4.349 | 601,286 | +0.01(+0.18%) |
Mar 11, 2014 | 4.369 | 4.373 | 4.326 | 4.341 | 1,126,449 | -0.04(-0.81%) |
Mar 10, 2014 | 4.373 | 4.392 | 4.349 | 4.377 | 518,217 | -0.01(-0.27%) |
Mar 07, 2014 | 4.428 | 4.428 | 4.369 | 4.389 | 727,853 | +0.00(+0.00%) |
Mar 06, 2014 | 4.396 | 4.416 | 4.381 | 4.389 | 799,329 | -0.01(-0.27%) |
Mar 05, 2014 | 4.369 | 4.412 | 4.349 | 4.400 | 699,329 | +0.03(+0.63%) |
Mar 04, 2014 | 4.346 | 4.377 | 4.338 | 4.373 | 569,054 | +0.05(+1.18%) |