Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.816 | 4.816 | 4.816 | 4.816 | 581 | +0.09(+1.82%) |
May 28, 2014 | 4.730 | 4.730 | 4.730 | 62 | -0.07(-1.46%) | |
May 27, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 404 | +0.00(+0.00%) |
May 23, 2014 | 4.800 | 4.800 | 4.800 | 0 | +0.01(+0.21%) | |
May 22, 2014 | 4.840 | 4.840 | 4.790 | 4.790 | 2,161 | -0.06(-1.24%) |
May 21, 2014 | 4.780 | 4.850 | 4.780 | 4.850 | 512 | +0.00(+0.00%) |
May 20, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 2,681 | +0.04(+0.83%) |
May 19, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 4,603 | +0.07(+1.48%) |
May 15, 2014 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | -0.03(-0.63%) |
May 14, 2014 | 4.770 | 4.770 | 4.770 | 4.770 | 161 | +0.04(+0.85%) |
May 13, 2014 | 4.730 | 4.730 | 4.730 | 4.730 | 5,682 | +0.04(+0.85%) |
May 12, 2014 | 4.690 | 4.690 | 4.690 | 4.690 | 198 | +0.04(+0.86%) |
May 09, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 300 | +0.01(+0.22%) |
May 08, 2014 | 4.640 | 4.640 | 4.640 | 4.640 | 2,622 | +0.04(+0.87%) |
May 07, 2014 | 4.590 | 4.630 | 4.590 | 4.600 | 5,445 | +0.06(+1.32%) |
May 06, 2014 | 4.540 | 4.540 | 4.540 | 4.540 | 3,381 | +0.04(+0.89%) |
May 05, 2014 | 4.470 | 4.500 | 4.470 | 4.500 | 4,818 | +0.02(+0.45%) |
May 02, 2014 | 4.510 | 4.510 | 4.480 | 4.480 | 5,235 | -0.01(-0.22%) |
May 01, 2014 | 4.500 | 4.500 | 4.490 | 4.490 | 3,711 | +0.00(+0.00%) |
Apr 30, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 269 | +0.03(+0.67%) |
Apr 29, 2014 | 4.490 | 4.490 | 4.440 | 4.460 | 7,848 | +0.10(+2.29%) |
Apr 28, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 437 | +0.08(+1.87%) |
Apr 25, 2014 | 4.280 | 4.280 | 4.280 | 4.280 | 510 | -0.08(-1.83%) |
Apr 24, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 322 | +0.02(+0.35%) |
Apr 23, 2014 | 4.345 | 4.345 | 4.345 | 4.345 | 263 | -0.00(-0.11%) |
Apr 22, 2014 | 4.340 | 4.350 | 4.340 | 4.350 | 8,645 | +0.08(+1.87%) |
Apr 21, 2014 | 4.270 | 4.270 | 4.270 | 4.270 | 220 | -0.01(-0.23%) |
Apr 17, 2014 | 4.280 | 4.280 | 4.280 | 0 | +0.02(+0.47%) | |
Apr 16, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 714 | +0.04(+0.95%) |
Apr 14, 2014 | 4.220 | 4.220 | 4.220 | 0 | +0.02(+0.48%) | |
Apr 11, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.04(+0.96%) |
Apr 10, 2014 | 4.200 | 4.200 | 4.160 | 4.160 | 2,200 | -0.03(-0.72%) |
Apr 09, 2014 | 4.190 | 4.190 | 4.190 | 4.190 | 111 | -0.32(-7.10%) |
Apr 08, 2014 | 4.510 | 4.510 | 4.510 | 4.510 | 5,922 | -0.03(-0.66%) |
Apr 07, 2014 | 4.540 | 4.540 | 4.540 | 4.540 | 600 | +0.00(+0.00%) |
Apr 04, 2014 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.03(+0.67%) |
Apr 03, 2014 | 4.500 | 4.510 | 4.500 | 4.510 | 732 | -0.03(-0.66%) |
Apr 02, 2014 | 4.520 | 4.540 | 4.520 | 4.540 | 212 | +0.00(+0.00%) |
Apr 01, 2014 | 4.540 | 4.540 | 4.540 | 4.540 | 220 | +0.05(+1.11%) |
Mar 31, 2014 | 4.460 | 4.500 | 4.450 | 4.490 | 69,981 | +0.09(+2.05%) |
Mar 28, 2014 | 4.410 | 4.430 | 4.390 | 4.400 | 0 | +0.03(+0.69%) |
Mar 27, 2014 | 4.390 | 4.400 | 4.340 | 4.370 | 47,256 | -0.03(-0.68%) |
Mar 26, 2014 | 4.440 | 4.440 | 4.380 | 4.400 | 52,395 | -0.03(-0.68%) |
Mar 25, 2014 | 4.430 | 4.450 | 4.380 | 4.430 | 226,030 | +0.09(+2.07%) |
Mar 24, 2014 | 4.413 | 4.413 | 4.307 | 4.340 | 26,590 | +0.10(+2.36%) |
Mar 21, 2014 | 4.330 | 4.350 | 4.240 | 4.240 | 19,409 | -0.11(-2.53%) |
Mar 20, 2014 | 4.390 | 4.390 | 4.350 | 4.350 | 46,117 | -0.09(-2.03%) |
Mar 19, 2014 | 4.440 | 4.470 | 4.420 | 4.440 | 19,335 | -0.02(-0.45%) |
Mar 18, 2014 | 4.440 | 4.480 | 4.430 | 4.460 | 27,111 | -0.08(-1.76%) |
Mar 17, 2014 | 4.490 | 4.550 | 4.470 | 4.540 | 15,895 | +0.01(+0.22%) |
Mar 14, 2014 | 4.450 | 4.530 | 4.440 | 4.530 | 0 | +0.01(+0.22%) |
Mar 13, 2014 | 4.560 | 4.560 | 4.520 | 4.520 | 6,338 | -0.02(-0.44%) |
Mar 12, 2014 | 4.540 | 4.570 | 4.540 | 4.540 | 2,988 | -0.01(-0.22%) |
Mar 11, 2014 | 4.560 | 4.560 | 4.550 | 4.550 | 900 | -0.07(-1.52%) |
Mar 10, 2014 | 4.560 | 4.620 | 4.560 | 4.620 | 3,763 | +0.09(+1.99%) |
Mar 07, 2014 | 4.560 | 4.570 | 4.500 | 4.530 | 0 | -0.04(-0.88%) |
Mar 06, 2014 | 4.550 | 4.600 | 4.550 | 4.570 | 15,900 | -0.04(-0.87%) |
Mar 05, 2014 | 4.620 | 4.620 | 4.610 | 4.610 | 1,920 | +0.01(+0.22%) |
Mar 04, 2014 | 4.610 | 4.610 | 4.600 | 4.600 | 6,653 | +0.08(+1.77%) |