Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.400 | 4.570 | 4.320 | 4.570 | 11,243 | +0.12(+2.70%) |
May 29, 2014 | 4.640 | 4.640 | 4.310 | 4.450 | 10,877 | -0.02(-0.45%) |
May 28, 2014 | 4.460 | 4.590 | 4.450 | 4.470 | 9,770 | -0.01(-0.17%) |
May 27, 2014 | 4.490 | 4.500 | 4.410 | 4.478 | 4,271 | +0.03(+0.62%) |
May 23, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | +0.01(+0.23%) |
May 22, 2014 | 4.400 | 4.440 | 4.400 | 4.440 | 1,034 | +0.01(+0.14%) |
May 21, 2014 | 4.450 | 4.450 | 4.434 | 4.434 | 2,014 | -0.06(-1.26%) |
May 19, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 50 | +0.03(+0.67%) |
May 16, 2014 | 4.490 | 4.490 | 4.440 | 4.460 | 3,053 | +0.05(+1.13%) |
May 15, 2014 | 4.390 | 4.430 | 4.297 | 4.410 | 33,171 | +0.01(+0.23%) |
May 14, 2014 | 4.410 | 4.470 | 4.400 | 4.400 | 6,125 | -0.07(-1.57%) |
May 13, 2014 | 4.474 | 4.500 | 4.470 | 4.470 | 2,714 | +0.07(+1.59%) |
May 12, 2014 | 4.480 | 4.480 | 4.360 | 4.400 | 2,023 | -0.04(-0.90%) |
May 09, 2014 | 4.420 | 4.470 | 4.400 | 4.440 | 9,285 | -0.03(-0.67%) |
May 08, 2014 | 4.470 | 4.500 | 4.420 | 4.470 | 17,580 | +0.02(+0.45%) |
May 07, 2014 | 4.401 | 4.600 | 4.401 | 4.450 | 53,863 | -0.03(-0.67%) |
May 06, 2014 | 4.450 | 4.480 | 4.400 | 4.480 | 46,055 | +0.00(+0.00%) |
May 05, 2014 | 4.410 | 4.490 | 4.400 | 4.480 | 8,852 | -0.02(-0.44%) |
May 02, 2014 | 4.460 | 4.500 | 4.420 | 4.500 | 6,965 | +0.05(+1.12%) |
May 01, 2014 | 4.410 | 4.490 | 4.400 | 4.450 | 2,484 | +0.05(+1.14%) |
Apr 30, 2014 | 4.450 | 4.638 | 4.400 | 4.400 | 12,805 | -0.01(-0.23%) |
Apr 29, 2014 | 4.330 | 4.410 | 4.310 | 4.410 | 5,214 | +0.10(+2.32%) |
Apr 28, 2014 | 4.390 | 4.390 | 4.310 | 4.310 | 9,236 | +0.01(+0.23%) |
Apr 25, 2014 | 4.450 | 4.470 | 4.270 | 4.300 | 13,738 | -0.18(-4.02%) |
Apr 24, 2014 | 4.490 | 4.490 | 4.450 | 4.480 | 3,880 | +0.05(+1.13%) |
Apr 23, 2014 | 4.490 | 4.490 | 4.430 | 4.430 | 1,210 | -0.13(-2.85%) |
Apr 22, 2014 | 4.680 | 4.850 | 4.460 | 4.560 | 24,465 | -0.14(-2.98%) |
Apr 21, 2014 | 4.400 | 4.700 | 4.290 | 4.700 | 13,840 | +0.17(+3.75%) |
Apr 17, 2014 | 4.320 | 4.530 | 4.530 | 4.530 | 10,000 | +0.16(+3.66%) |
Apr 16, 2014 | 4.300 | 4.370 | 4.270 | 4.370 | 5,795 | +0.00(+0.00%) |
Apr 15, 2014 | 4.330 | 4.370 | 4.320 | 4.370 | 8,340 | +0.06(+1.39%) |
Apr 14, 2014 | 4.360 | 4.470 | 4.250 | 4.310 | 23,863 | -0.19(-4.22%) |
Apr 11, 2014 | 4.440 | 4.560 | 4.440 | 4.500 | 1,677 | +0.01(+0.22%) |
Apr 10, 2014 | 4.620 | 4.650 | 4.430 | 4.490 | 7,642 | -0.08(-1.75%) |
Apr 09, 2014 | 4.720 | 4.750 | 4.500 | 4.570 | 5,429 | -0.21(-4.39%) |
Apr 08, 2014 | 4.560 | 4.780 | 4.430 | 4.780 | 18,512 | +0.28(+6.22%) |
Apr 07, 2014 | 4.520 | 4.650 | 4.500 | 4.500 | 15,934 | +0.02(+0.45%) |
Apr 04, 2014 | 4.580 | 4.689 | 4.480 | 4.480 | 23,044 | -0.03(-0.67%) |
Apr 03, 2014 | 4.840 | 4.880 | 4.510 | 4.510 | 14,222 | -0.22(-4.65%) |
Apr 02, 2014 | 4.510 | 4.890 | 4.500 | 4.730 | 81,207 | +0.21(+4.65%) |
Apr 01, 2014 | 4.510 | 4.620 | 4.500 | 4.520 | 54,892 | -0.06(-1.31%) |
Mar 31, 2014 | 4.570 | 4.840 | 4.530 | 4.580 | 20,388 | -0.08(-1.72%) |
Mar 28, 2014 | 4.700 | 4.790 | 4.530 | 4.660 | 13,599 | -0.13(-2.71%) |
Mar 27, 2014 | 4.750 | 5.000 | 4.560 | 4.790 | 18,331 | +0.04(+0.84%) |
Mar 26, 2014 | 4.940 | 5.000 | 4.750 | 4.750 | 29,499 | -0.22(-4.43%) |
Mar 25, 2014 | 5.020 | 5.110 | 4.920 | 4.970 | 6,752 | +0.00(+0.00%) |
Mar 24, 2014 | 5.190 | 5.190 | 4.970 | 4.970 | 25,296 | -0.19(-3.68%) |
Mar 21, 2014 | 5.170 | 5.300 | 4.870 | 5.160 | 364,778 | -0.05(-0.96%) |
Mar 20, 2014 | 5.140 | 5.230 | 4.995 | 5.210 | 42,336 | +0.11(+2.16%) |
Mar 19, 2014 | 4.900 | 5.300 | 4.840 | 5.100 | 35,501 | +0.08(+1.59%) |
Mar 18, 2014 | 4.950 | 5.120 | 4.910 | 5.020 | 67,184 | +0.17(+3.51%) |
Mar 17, 2014 | 4.961 | 4.961 | 4.760 | 4.850 | 78,462 | -0.13(-2.61%) |
Mar 14, 2014 | 4.920 | 5.050 | 4.513 | 4.980 | 24,149 | +0.01(+0.20%) |
Mar 13, 2014 | 4.890 | 5.000 | 4.870 | 4.970 | 49,198 | -0.07(-1.39%) |
Mar 12, 2014 | 5.000 | 5.040 | 4.900 | 5.040 | 49,121 | -0.01(-0.20%) |
Mar 11, 2014 | 5.080 | 5.080 | 4.900 | 5.050 | 41,115 | -0.03(-0.59%) |
Mar 10, 2014 | 5.140 | 5.150 | 4.760 | 5.080 | 60,677 | -0.07(-1.36%) |
Mar 07, 2014 | 4.790 | 5.300 | 4.790 | 5.150 | 46,698 | +0.35(+7.29%) |
Mar 06, 2014 | 4.720 | 4.800 | 4.720 | 4.800 | 17,954 | -0.02(-0.41%) |
Mar 05, 2014 | 4.730 | 4.820 | 4.611 | 4.820 | 12,912 | +0.11(+2.34%) |
Mar 04, 2014 | 4.650 | 4.730 | 4.550 | 4.710 | 19,868 | +0.11(+2.39%) |