Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.510 | 4.534 | 4.487 | 4.522 | 25,115,692 | +0.01(+0.26%) |
May 29, 2014 | 4.515 | 4.553 | 4.501 | 4.510 | 18,043,602 | -0.01(-0.16%) |
May 28, 2014 | 4.496 | 4.546 | 4.453 | 4.518 | 23,597,592 | +0.04(+0.85%) |
May 27, 2014 | 4.427 | 4.479 | 4.413 | 4.479 | 22,016,486 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.401 | 4.401 | 4.401 | 19,185,340 | +0.04(+0.89%) |
May 22, 2014 | 4.332 | 4.384 | 4.332 | 4.362 | 9,693,168 | +0.02(+0.48%) |
May 21, 2014 | 4.358 | 4.395 | 4.314 | 4.341 | 22,736,398 | +0.00(+0.00%) |
May 20, 2014 | 4.394 | 4.406 | 4.320 | 4.341 | 26,841,402 | -0.05(-1.17%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.393 | 37,991,644 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.286 | 4.231 | 4.255 | 29,963,040 | -0.01(-0.22%) |
May 15, 2014 | 4.279 | 4.303 | 4.222 | 4.265 | 34,348,788 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.350 | 4.286 | 4.288 | 22,604,594 | -0.04(-0.98%) |
May 13, 2014 | 4.343 | 4.414 | 4.317 | 4.331 | 23,324,742 | -0.07(-1.61%) |
May 12, 2014 | 4.286 | 4.412 | 4.284 | 4.402 | 31,611,526 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.291 | 4.196 | 4.276 | 56,930,788 | -0.11(-2.43%) |
May 08, 2014 | 4.312 | 4.452 | 4.291 | 4.383 | 45,563,600 | +0.05(+1.23%) |
May 07, 2014 | 4.324 | 4.364 | 4.281 | 4.330 | 31,005,070 | +0.01(+0.14%) |
May 06, 2014 | 4.457 | 4.494 | 4.312 | 4.324 | 43,624,788 | -0.09(-2.04%) |
May 05, 2014 | 4.362 | 4.447 | 4.357 | 4.414 | 25,245,198 | +0.05(+1.09%) |
May 02, 2014 | 4.421 | 4.421 | 4.340 | 4.367 | 16,500,569 | -0.03(-0.75%) |
May 01, 2014 | 4.442 | 4.452 | 4.364 | 4.400 | 20,891,760 | +0.02(+0.54%) |
Apr 30, 2014 | 4.421 | 4.426 | 4.367 | 4.376 | 32,235,432 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.444 | 4.378 | 4.428 | 18,046,598 | +0.01(+0.21%) |
Apr 28, 2014 | 4.473 | 4.497 | 4.364 | 4.419 | 23,924,998 | -0.02(-0.43%) |
Apr 25, 2014 | 4.554 | 4.596 | 4.430 | 4.438 | 33,090,854 | -0.13(-2.75%) |
Apr 24, 2014 | 4.554 | 4.611 | 4.554 | 4.563 | 41,293,932 | +0.04(+0.89%) |
Apr 23, 2014 | 4.478 | 4.535 | 4.471 | 4.523 | 27,523,094 | +0.05(+1.17%) |
Apr 22, 2014 | 4.440 | 4.499 | 4.416 | 4.471 | 26,863,900 | +0.04(+0.86%) |
Apr 21, 2014 | 4.400 | 4.445 | 4.371 | 4.433 | 12,346,099 | +0.04(+0.81%) |
Apr 17, 2014 | 4.364 | 4.397 | 4.397 | 4.397 | 16,200,565 | +0.02(+0.38%) |
Apr 16, 2014 | 4.393 | 4.397 | 4.325 | 4.381 | 24,732,422 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.395 | 4.303 | 4.371 | 32,114,908 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.357 | 4.293 | 4.340 | 30,617,426 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.388 | 4.236 | 4.293 | 37,260,040 | -0.06(-1.41%) |
Apr 10, 2014 | 4.445 | 4.506 | 4.340 | 4.355 | 39,151,228 | -0.11(-2.44%) |
Apr 09, 2014 | 4.490 | 4.528 | 4.428 | 4.464 | 44,491,752 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,521,520 | +0.15(+3.57%) |
Apr 07, 2014 | 4.303 | 4.397 | 4.279 | 4.314 | 45,110,204 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.280 | 4.300 | 38,834,532 | -0.14(-3.10%) |
Apr 03, 2014 | 4.400 | 4.545 | 4.397 | 4.438 | 63,222,028 | +0.05(+1.08%) |
Apr 02, 2014 | 4.419 | 4.428 | 4.371 | 4.390 | 25,308,236 | -0.03(-0.64%) |
Apr 01, 2014 | 4.378 | 4.471 | 4.326 | 4.419 | 69,184,056 | +0.18(+4.13%) |
Mar 31, 2014 | 4.248 | 4.286 | 4.218 | 4.243 | 28,849,180 | +0.00(+0.06%) |
Mar 28, 2014 | 4.208 | 4.267 | 4.196 | 4.241 | 42,084,148 | +0.03(+0.62%) |
Mar 27, 2014 | 4.262 | 4.298 | 4.166 | 4.215 | 56,770,120 | -0.06(-1.33%) |
Mar 26, 2014 | 4.412 | 4.494 | 4.234 | 4.272 | 58,780,116 | -0.10(-2.28%) |
Mar 25, 2014 | 4.419 | 4.423 | 4.338 | 4.371 | 32,084,366 | +0.00(+0.00%) |
Mar 24, 2014 | 4.395 | 4.430 | 4.307 | 4.371 | 32,297,966 | -0.02(-0.49%) |
Mar 21, 2014 | 4.438 | 4.473 | 4.374 | 4.393 | 59,736,188 | -0.01(-0.16%) |
Mar 20, 2014 | 4.374 | 4.438 | 4.355 | 4.400 | 20,215,978 | +0.00(+0.08%) |
Mar 19, 2014 | 4.355 | 4.480 | 4.343 | 4.396 | 38,637,352 | +0.07(+1.73%) |
Mar 18, 2014 | 4.239 | 4.350 | 4.220 | 4.321 | 30,987,074 | +0.10(+2.36%) |
Mar 17, 2014 | 4.234 | 4.265 | 4.217 | 4.222 | 31,601,730 | +0.00(+0.00%) |
Mar 14, 2014 | 4.160 | 4.260 | 4.160 | 4.222 | 48,543,664 | +0.02(+0.45%) |
Mar 13, 2014 | 4.350 | 4.367 | 4.182 | 4.203 | 40,643,032 | -0.14(-3.17%) |
Mar 12, 2014 | 4.307 | 4.367 | 4.291 | 4.340 | 25,258,552 | +0.01(+0.27%) |
Mar 11, 2014 | 4.307 | 4.367 | 4.293 | 4.329 | 31,361,374 | +0.04(+1.00%) |
Mar 10, 2014 | 4.336 | 4.355 | 4.267 | 4.286 | 31,747,964 | -0.06(-1.47%) |
Mar 07, 2014 | 4.374 | 4.381 | 4.316 | 4.350 | 28,327,168 | -0.00(-0.11%) |
Mar 06, 2014 | 4.423 | 4.447 | 4.348 | 4.355 | 30,614,536 | -0.06(-1.39%) |
Mar 05, 2014 | 4.374 | 4.419 | 4.355 | 4.416 | 25,420,230 | +0.04(+0.87%) |
Mar 04, 2014 | 4.355 | 4.407 | 4.348 | 4.378 | 27,471,082 | +0.05(+1.04%) |