Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.953 | 4.963 | 4.895 | 4.905 | 1,002,731 | -0.05(-0.98%) |
May 29, 2014 | 4.968 | 4.972 | 4.943 | 4.953 | 578,311 | -0.01(-0.29%) |
May 28, 2014 | 4.968 | 4.968 | 4.948 | 4.968 | 724,098 | +0.03(+0.64%) |
May 27, 2014 | 4.936 | 4.955 | 4.927 | 4.936 | 722,062 | +0.02(+0.39%) |
May 23, 2014 | 4.922 | 4.917 | 4.917 | 4.917 | 606,857 | -0.02(-0.31%) |
May 22, 2014 | 4.893 | 4.936 | 4.893 | 4.932 | 618,240 | +0.04(+0.80%) |
May 21, 2014 | 4.874 | 4.907 | 4.874 | 4.893 | 383,667 | +0.02(+0.39%) |
May 20, 2014 | 4.888 | 4.907 | 4.874 | 4.874 | 740,488 | -0.02(-0.49%) |
May 19, 2014 | 4.888 | 4.912 | 4.874 | 4.898 | 691,423 | -0.01(-0.29%) |
May 16, 2014 | 4.869 | 4.912 | 4.864 | 4.912 | 595,409 | +0.03(+0.69%) |
May 15, 2014 | 4.888 | 4.898 | 4.860 | 4.879 | 707,546 | -0.00(-0.10%) |
May 14, 2014 | 4.874 | 4.917 | 4.869 | 4.883 | 1,343,418 | +0.01(+0.30%) |
May 13, 2014 | 4.835 | 4.869 | 4.833 | 4.869 | 733,764 | +0.02(+0.50%) |
May 12, 2014 | 4.864 | 4.874 | 4.840 | 4.845 | 1,094,625 | +0.01(+0.20%) |
May 09, 2014 | 4.821 | 4.850 | 4.820 | 4.835 | 581,358 | +0.01(+0.20%) |
May 08, 2014 | 4.821 | 4.840 | 4.816 | 4.826 | 419,533 | -0.01(-0.20%) |
May 07, 2014 | 4.787 | 4.845 | 4.787 | 4.835 | 718,777 | +0.04(+0.80%) |
May 06, 2014 | 4.811 | 4.811 | 4.778 | 4.797 | 573,890 | -0.01(-0.30%) |
May 05, 2014 | 4.797 | 4.821 | 4.784 | 4.811 | 654,437 | +0.02(+0.50%) |
May 02, 2014 | 4.783 | 4.792 | 4.759 | 4.787 | 472,090 | -0.01(-0.30%) |
May 01, 2014 | 4.778 | 4.811 | 4.763 | 4.802 | 766,462 | +0.03(+0.60%) |
Apr 30, 2014 | 4.763 | 4.773 | 4.749 | 4.773 | 584,688 | +0.01(+0.20%) |
Apr 29, 2014 | 4.754 | 4.773 | 4.749 | 4.763 | 651,540 | +0.00(+0.10%) |
Apr 28, 2014 | 4.768 | 4.768 | 4.744 | 4.759 | 624,621 | +0.01(+0.25%) |
Apr 25, 2014 | 4.742 | 4.761 | 4.723 | 4.747 | 745,674 | +0.01(+0.30%) |
Apr 24, 2014 | 4.742 | 4.756 | 4.723 | 4.732 | 633,332 | -0.02(-0.40%) |
Apr 23, 2014 | 4.718 | 4.756 | 4.715 | 4.751 | 598,811 | +0.03(+0.71%) |
Apr 22, 2014 | 4.713 | 4.727 | 4.707 | 4.718 | 806,782 | +0.00(+0.10%) |
Apr 21, 2014 | 4.713 | 4.723 | 4.694 | 4.713 | 612,147 | +0.01(+0.20%) |
Apr 17, 2014 | 4.708 | 4.704 | 4.704 | 4.704 | 584,644 | -0.00(-0.10%) |
Apr 16, 2014 | 4.685 | 4.708 | 4.680 | 4.708 | 616,321 | +0.03(+0.61%) |
Apr 15, 2014 | 4.680 | 4.689 | 4.661 | 4.680 | 638,960 | -0.00(-0.10%) |
Apr 14, 2014 | 4.670 | 4.689 | 4.670 | 4.685 | 711,996 | +0.02(+0.41%) |
Apr 11, 2014 | 4.646 | 4.675 | 4.642 | 4.665 | 613,376 | +0.02(+0.41%) |
Apr 10, 2014 | 4.661 | 4.675 | 4.632 | 4.646 | 914,374 | +0.00(+0.00%) |
Apr 09, 2014 | 4.627 | 4.651 | 4.623 | 4.646 | 753,665 | +0.01(+0.31%) |
Apr 08, 2014 | 4.642 | 4.651 | 4.627 | 4.632 | 681,311 | -0.02(-0.51%) |
Apr 07, 2014 | 4.632 | 4.661 | 4.632 | 4.656 | 658,462 | +0.02(+0.51%) |
Apr 04, 2014 | 4.613 | 4.655 | 4.613 | 4.632 | 687,220 | +0.01(+0.21%) |
Apr 03, 2014 | 4.613 | 4.623 | 4.608 | 4.623 | 615,136 | +0.00(+0.10%) |
Apr 02, 2014 | 4.623 | 4.642 | 4.603 | 4.618 | 958,616 | -0.01(-0.21%) |
Apr 01, 2014 | 4.675 | 4.675 | 4.627 | 4.627 | 982,488 | -0.05(-1.02%) |
Mar 31, 2014 | 4.665 | 4.689 | 4.661 | 4.675 | 628,643 | +0.01(+0.20%) |
Mar 28, 2014 | 4.665 | 4.675 | 4.661 | 4.665 | 614,700 | +0.00(+0.00%) |
Mar 27, 2014 | 4.632 | 4.670 | 4.631 | 4.665 | 782,279 | +0.03(+0.67%) |
Mar 26, 2014 | 4.653 | 4.668 | 4.634 | 4.634 | 862,636 | -0.02(-0.41%) |
Mar 25, 2014 | 4.668 | 4.668 | 4.649 | 4.653 | 627,330 | -0.00(-0.10%) |
Mar 24, 2014 | 4.649 | 4.663 | 4.644 | 4.658 | 457,075 | +0.00(+0.00%) |
Mar 21, 2014 | 4.653 | 4.677 | 4.653 | 4.658 | 736,311 | +0.00(+0.10%) |
Mar 20, 2014 | 4.634 | 4.658 | 4.625 | 4.653 | 717,966 | +0.02(+0.41%) |
Mar 19, 2014 | 4.644 | 4.658 | 4.630 | 4.634 | 594,791 | -0.02(-0.41%) |
Mar 18, 2014 | 4.653 | 4.668 | 4.639 | 4.653 | 566,830 | +0.00(+0.10%) |
Mar 17, 2014 | 4.658 | 4.672 | 4.639 | 4.649 | 662,269 | +0.00(+0.00%) |
Mar 14, 2014 | 4.663 | 4.682 | 4.648 | 4.649 | 530,690 | -0.02(-0.41%) |
Mar 13, 2014 | 4.658 | 4.668 | 4.639 | 4.668 | 631,478 | +0.01(+0.20%) |
Mar 12, 2014 | 4.620 | 4.658 | 4.620 | 4.658 | 534,134 | +0.02(+0.41%) |
Mar 11, 2014 | 4.625 | 4.644 | 4.620 | 4.639 | 524,734 | +0.00(+0.10%) |
Mar 10, 2014 | 4.639 | 4.653 | 4.616 | 4.634 | 657,220 | +0.01(+0.20%) |
Mar 07, 2014 | 4.634 | 4.639 | 4.606 | 4.625 | 554,033 | -0.00(-0.10%) |
Mar 06, 2014 | 4.630 | 4.644 | 4.625 | 4.630 | 399,871 | -0.01(-0.31%) |
Mar 05, 2014 | 4.616 | 4.663 | 4.616 | 4.644 | 804,795 | +0.03(+0.62%) |
Mar 04, 2014 | 4.630 | 4.644 | 4.611 | 4.616 | 461,101 | +0.00(+0.00%) |