Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.574 | 4.627 | 4.552 | 4.582 | 1,840,460 | +0.00(+0.00%) |
May 29, 2014 | 4.619 | 4.671 | 4.574 | 4.582 | 439,833 | -0.04(-0.97%) |
May 28, 2014 | 4.612 | 4.664 | 4.589 | 4.627 | 711,394 | -0.01(-0.32%) |
May 27, 2014 | 4.612 | 4.657 | 4.597 | 4.642 | 643,564 | +0.06(+1.30%) |
May 23, 2014 | 4.522 | 4.582 | 4.582 | 4.582 | 363,959 | +0.02(+0.49%) |
May 22, 2014 | 4.567 | 4.589 | 4.522 | 4.560 | 130,246 | +0.01(+0.16%) |
May 21, 2014 | 4.537 | 4.567 | 4.477 | 4.552 | 642,747 | +0.01(+0.16%) |
May 20, 2014 | 4.552 | 4.574 | 4.526 | 4.545 | 709,530 | -0.03(-0.65%) |
May 19, 2014 | 4.552 | 4.589 | 4.515 | 4.574 | 359,244 | +0.01(+0.33%) |
May 16, 2014 | 4.545 | 4.574 | 4.503 | 4.560 | 398,933 | +0.04(+0.83%) |
May 15, 2014 | 4.552 | 4.574 | 4.500 | 4.522 | 907,964 | -0.06(-1.30%) |
May 14, 2014 | 4.597 | 4.627 | 4.567 | 4.582 | 509,321 | -0.03(-0.65%) |
May 13, 2014 | 4.664 | 4.724 | 4.604 | 4.612 | 302,316 | -0.06(-1.28%) |
May 12, 2014 | 4.649 | 4.716 | 4.627 | 4.671 | 438,983 | +0.04(+0.81%) |
May 09, 2014 | 4.574 | 4.638 | 4.574 | 4.634 | 448,644 | +0.06(+1.31%) |
May 08, 2014 | 4.560 | 4.634 | 4.545 | 4.574 | 385,414 | -0.01(-0.16%) |
May 07, 2014 | 4.463 | 4.642 | 4.463 | 4.582 | 695,088 | +0.09(+1.99%) |
May 06, 2014 | 4.507 | 4.529 | 4.441 | 4.492 | 467,590 | -0.04(-0.82%) |
May 05, 2014 | 4.515 | 4.544 | 4.478 | 4.529 | 263,205 | -0.01(-0.16%) |
May 02, 2014 | 4.537 | 4.589 | 4.500 | 4.537 | 298,366 | +0.00(+0.00%) |
May 01, 2014 | 4.559 | 4.559 | 4.478 | 4.537 | 698,659 | -0.04(-0.97%) |
Apr 30, 2014 | 4.492 | 4.589 | 4.478 | 4.581 | 421,976 | +0.06(+1.31%) |
Apr 29, 2014 | 4.552 | 4.596 | 4.485 | 4.522 | 385,104 | -0.02(-0.49%) |
Apr 28, 2014 | 4.515 | 4.563 | 4.496 | 4.544 | 343,137 | +0.03(+0.66%) |
Apr 25, 2014 | 4.515 | 4.544 | 4.500 | 4.515 | 434,211 | -0.03(-0.65%) |
Apr 24, 2014 | 4.537 | 4.561 | 4.515 | 4.544 | 217,447 | +0.02(+0.49%) |
Apr 23, 2014 | 4.515 | 4.552 | 4.492 | 4.522 | 693,546 | -0.01(-0.33%) |
Apr 22, 2014 | 4.492 | 4.552 | 4.463 | 4.537 | 432,287 | +0.05(+1.16%) |
Apr 21, 2014 | 4.463 | 4.522 | 4.455 | 4.485 | 266,548 | +0.01(+0.33%) |
Apr 17, 2014 | 4.492 | 4.470 | 4.470 | 4.470 | 299,693 | -0.04(-0.98%) |
Apr 16, 2014 | 4.492 | 4.537 | 4.478 | 4.515 | 255,422 | +0.03(+0.66%) |
Apr 15, 2014 | 4.441 | 4.507 | 4.396 | 4.485 | 537,836 | +0.04(+1.00%) |
Apr 14, 2014 | 4.455 | 4.492 | 4.381 | 4.441 | 727,560 | +0.04(+0.84%) |
Apr 11, 2014 | 4.337 | 4.433 | 4.337 | 4.404 | 741,870 | +0.02(+0.51%) |
Apr 10, 2014 | 4.433 | 4.500 | 4.359 | 4.381 | 644,473 | -0.06(-1.33%) |
Apr 09, 2014 | 4.485 | 4.507 | 4.433 | 4.441 | 340,450 | -0.04(-0.99%) |
Apr 08, 2014 | 4.485 | 4.532 | 4.431 | 4.485 | 591,727 | +0.06(+1.34%) |
Apr 07, 2014 | 4.478 | 4.544 | 4.418 | 4.426 | 1,010,950 | -0.07(-1.64%) |
Apr 04, 2014 | 4.574 | 4.581 | 4.492 | 4.500 | 478,867 | -0.02(-0.49%) |
Apr 03, 2014 | 4.544 | 4.552 | 4.470 | 4.522 | 413,342 | -0.04(-0.81%) |
Apr 02, 2014 | 4.544 | 4.581 | 4.515 | 4.559 | 998,094 | +0.02(+0.49%) |
Apr 01, 2014 | 4.515 | 4.589 | 4.501 | 4.537 | 886,056 | +0.01(+0.33%) |
Mar 31, 2014 | 4.581 | 4.611 | 4.507 | 4.522 | 675,436 | -0.01(-0.33%) |
Mar 28, 2014 | 4.507 | 4.603 | 4.485 | 4.537 | 326,931 | +0.02(+0.49%) |
Mar 27, 2014 | 4.411 | 4.522 | 4.367 | 4.515 | 512,923 | +0.09(+2.01%) |
Mar 26, 2014 | 4.596 | 4.596 | 4.426 | 4.426 | 651,687 | -0.13(-2.92%) |
Mar 25, 2014 | 4.581 | 4.618 | 4.529 | 4.559 | 508,730 | -0.01(-0.16%) |
Mar 24, 2014 | 4.596 | 4.626 | 4.526 | 4.566 | 771,708 | -0.04(-0.96%) |
Mar 21, 2014 | 4.500 | 4.626 | 4.448 | 4.611 | 1,530,107 | +0.13(+2.81%) |
Mar 20, 2014 | 4.433 | 4.515 | 4.219 | 4.485 | 824,330 | +0.05(+1.17%) |
Mar 19, 2014 | 4.552 | 4.589 | 4.389 | 4.433 | 768,868 | -0.13(-2.92%) |
Mar 18, 2014 | 4.522 | 4.596 | 4.463 | 4.566 | 887,902 | +0.03(+0.65%) |
Mar 17, 2014 | 4.589 | 4.596 | 4.448 | 4.537 | 899,468 | -0.04(-0.81%) |
Mar 14, 2014 | 4.478 | 4.581 | 4.455 | 4.574 | 421,338 | +0.06(+1.31%) |
Mar 13, 2014 | 4.522 | 4.544 | 4.463 | 4.515 | 549,815 | -0.01(-0.16%) |
Mar 12, 2014 | 4.470 | 4.552 | 4.470 | 4.522 | 509,651 | +0.01(+0.16%) |
Mar 11, 2014 | 4.559 | 4.589 | 4.470 | 4.515 | 798,949 | +0.00(+0.00%) |
Mar 10, 2014 | 4.640 | 4.692 | 4.404 | 4.515 | 919,588 | -0.16(-3.33%) |
Mar 07, 2014 | 4.670 | 4.700 | 4.522 | 4.670 | 491,106 | +0.01(+0.16%) |
Mar 06, 2014 | 4.700 | 4.707 | 4.626 | 4.663 | 237,653 | -0.04(-0.94%) |
Mar 05, 2014 | 4.811 | 4.840 | 4.692 | 4.707 | 310,653 | -0.13(-2.60%) |
Mar 04, 2014 | 4.648 | 4.862 | 4.648 | 4.833 | 930,756 | +0.24(+5.32%) |