Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.06(+1.34%) |
May 28, 2014 | 4.440 | 4.477 | 4.413 | 4.449 | 2,460 | +0.06(+1.28%) |
May 27, 2014 | 4.423 | 4.423 | 4.393 | 4.393 | 970 | +0.05(+1.08%) |
May 23, 2014 | 4.384 | 4.346 | 4.346 | 4.346 | 962 | +0.04(+0.87%) |
May 22, 2014 | 4.367 | 4.367 | 4.309 | 4.309 | 213 | -0.01(-0.22%) |
May 21, 2014 | 4.328 | 4.373 | 4.318 | 4.318 | 6,034 | +0.00(+0.00%) |
May 20, 2014 | 4.318 | 4.318 | 4.318 | 4.318 | 853 | -0.03(-0.65%) |
May 19, 2014 | 4.328 | 4.456 | 4.309 | 4.346 | 5,017 | -0.07(-1.69%) |
May 16, 2014 | 4.337 | 4.421 | 4.337 | 4.421 | 1,390 | +0.03(+0.64%) |
May 13, 2014 | 4.384 | 4.393 | 4.393 | 4.393 | 75 | +0.00(+0.00%) |
May 12, 2014 | 4.493 | 4.493 | 4.393 | 4.393 | 323 | +0.01(+0.32%) |
May 08, 2014 | 4.580 | 4.379 | 4.379 | 4.379 | 5,563 | -0.08(-1.78%) |
May 07, 2014 | 4.580 | 4.580 | 4.365 | 4.458 | 9,441 | +0.10(+2.35%) |
May 06, 2014 | 4.346 | 4.477 | 4.346 | 4.356 | 29,153 | -0.04(-0.84%) |
May 05, 2014 | 4.445 | 4.445 | 4.328 | 4.393 | 1,888 | +0.01(+0.21%) |
May 02, 2014 | 4.479 | 4.494 | 4.346 | 4.384 | 79,569 | +0.06(+1.30%) |
May 01, 2014 | 4.355 | 4.384 | 4.328 | 4.328 | 3,019 | -0.07(-1.70%) |
Apr 30, 2014 | 4.393 | 4.402 | 4.393 | 4.402 | 13,497 | +0.02(+0.45%) |
Apr 29, 2014 | 4.393 | 4.393 | 4.346 | 4.383 | 3,342 | +0.01(+0.19%) |
Apr 28, 2014 | 4.524 | 4.524 | 4.374 | 4.374 | 2,246 | -0.01(-0.21%) |
Apr 25, 2014 | 4.589 | 4.589 | 4.374 | 4.384 | 2,701 | -0.21(-4.48%) |
Apr 24, 2014 | 4.608 | 4.608 | 4.589 | 4.589 | 1,203 | +0.02(+0.43%) |
Apr 23, 2014 | 4.393 | 4.570 | 4.300 | 4.570 | 18,240 | +0.21(+4.91%) |
Apr 22, 2014 | 4.226 | 4.570 | 4.226 | 4.356 | 20,671 | +0.07(+1.52%) |
Apr 21, 2014 | 4.253 | 4.429 | 4.215 | 4.290 | 33,749 | +0.04(+0.88%) |
Apr 17, 2014 | 4.253 | 4.253 | 4.253 | 4.253 | 11,875 | +0.00(+0.00%) |
Apr 16, 2014 | 4.225 | 4.281 | 4.178 | 4.253 | 54,147 | +0.03(+0.66%) |
Apr 15, 2014 | 4.225 | 4.225 | 4.225 | 4.225 | 320 | -0.02(-0.44%) |
Apr 14, 2014 | 4.187 | 4.243 | 4.187 | 4.243 | 2,321 | -0.04(-0.83%) |
Apr 11, 2014 | 4.131 | 4.299 | 4.131 | 4.279 | 20,055 | +0.11(+2.65%) |
Apr 10, 2014 | 4.187 | 4.187 | 4.141 | 4.169 | 808 | -0.02(-0.45%) |
Apr 09, 2014 | 4.141 | 4.187 | 4.131 | 4.187 | 3,096 | +0.00(+0.00%) |
Apr 08, 2014 | 4.187 | 4.187 | 4.187 | 4.187 | 301 | +0.07(+1.59%) |
Apr 07, 2014 | 4.159 | 4.160 | 4.122 | 4.122 | 4,660 | -0.07(-1.65%) |
Apr 04, 2014 | 4.234 | 4.234 | 4.191 | 4.191 | 1,402 | -0.02(-0.57%) |
Apr 03, 2014 | 4.243 | 4.299 | 4.215 | 4.215 | 3,685 | -0.01(-0.22%) |
Apr 02, 2014 | 4.281 | 4.295 | 4.225 | 4.225 | 4,580 | -0.15(-3.52%) |
Apr 01, 2014 | 4.253 | 4.379 | 4.253 | 4.379 | 293 | +0.13(+2.97%) |
Mar 31, 2014 | 4.254 | 4.262 | 4.253 | 4.253 | 2,728 | -0.00(-0.00%) |
Mar 28, 2014 | 4.309 | 4.309 | 4.253 | 4.253 | 2,767 | -0.09(-2.15%) |
Mar 27, 2014 | 4.150 | 4.346 | 4.150 | 4.346 | 805 | +0.09(+2.22%) |
Mar 25, 2014 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | -0.13(-3.01%) |
Mar 24, 2014 | 4.206 | 4.384 | 4.206 | 4.384 | 1,236 | +0.00(+0.00%) |
Mar 21, 2014 | 4.384 | 4.384 | 4.384 | 4.384 | 284 | +0.06(+1.30%) |
Mar 20, 2014 | 4.173 | 4.328 | 4.173 | 4.328 | 404 | -0.05(-1.07%) |
Mar 19, 2014 | 4.206 | 4.374 | 4.206 | 4.374 | 591 | +0.00(+0.00%) |
Mar 18, 2014 | 4.356 | 4.402 | 4.169 | 4.374 | 5,665 | -0.04(-0.84%) |
Mar 17, 2014 | 4.150 | 4.412 | 4.113 | 4.411 | 19,808 | +0.08(+1.74%) |
Mar 14, 2014 | 4.234 | 4.336 | 4.234 | 4.336 | 1,223 | +0.21(+5.20%) |
Mar 13, 2014 | 4.229 | 4.229 | 4.122 | 4.122 | 775 | -0.07(-1.56%) |
Mar 12, 2014 | 4.187 | 4.187 | 4.187 | 4.187 | 255 | -0.02(-0.44%) |
Mar 11, 2014 | 4.225 | 4.309 | 4.187 | 4.206 | 5,474 | -0.07(-1.53%) |
Mar 10, 2014 | 4.367 | 4.419 | 4.253 | 4.271 | 5,644 | -0.16(-3.59%) |
Mar 07, 2014 | 4.430 | 4.430 | 4.430 | 4.430 | 293 | +0.16(+3.72%) |
Mar 06, 2014 | 4.337 | 4.393 | 4.197 | 4.271 | 1,272 | -0.13(-2.85%) |
Mar 05, 2014 | 4.397 | 4.397 | 4.397 | 4.397 | 160 | +0.10(+2.26%) |
Mar 04, 2014 | 4.420 | 4.420 | 4.299 | 4.299 | 1,857 | -0.06(-1.29%) |