Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.740 | 5.300 | 4.740 | 5.300 | 55,644 | +0.42(+8.61%) |
May 29, 2014 | 4.950 | 4.950 | 4.770 | 4.880 | 10,039 | -0.08(-1.61%) |
May 28, 2014 | 4.900 | 5.000 | 4.870 | 4.960 | 15,229 | -0.03(-0.60%) |
May 27, 2014 | 4.800 | 4.990 | 4.610 | 4.990 | 65,093 | +0.43(+9.41%) |
May 23, 2014 | 4.560 | 4.561 | 4.561 | 4.561 | 11,800 | -0.02(-0.41%) |
May 22, 2014 | 4.590 | 4.620 | 4.580 | 4.580 | 7,346 | -0.01(-0.22%) |
May 19, 2014 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | +0.07(+1.55%) |
May 16, 2014 | 4.390 | 4.560 | 4.378 | 4.520 | 15,819 | +0.22(+5.11%) |
May 15, 2014 | 4.250 | 4.530 | 4.250 | 4.300 | 15,508 | -0.06(-1.37%) |
May 14, 2014 | 4.370 | 4.390 | 4.350 | 4.360 | 5,699 | +0.08(+1.83%) |
May 13, 2014 | 4.400 | 4.400 | 4.260 | 4.282 | 2,100 | -0.12(-2.69%) |
May 12, 2014 | 4.380 | 4.500 | 4.330 | 4.400 | 31,533 | +0.01(+0.23%) |
May 09, 2014 | 4.339 | 4.678 | 4.339 | 4.390 | 29,152 | +0.05(+1.15%) |
May 08, 2014 | 4.260 | 4.350 | 4.260 | 4.340 | 1,719 | +0.08(+1.88%) |
May 07, 2014 | 4.260 | 4.359 | 4.250 | 4.260 | 3,700 | -0.11(-2.52%) |
May 05, 2014 | 4.320 | 4.370 | 4.370 | 4.370 | 400 | -0.01(-0.23%) |
May 02, 2014 | 4.356 | 4.380 | 4.340 | 4.380 | 500 | +0.04(+0.92%) |
May 01, 2014 | 4.130 | 4.380 | 4.110 | 4.340 | 17,703 | +0.21(+5.08%) |
Apr 30, 2014 | 4.070 | 4.130 | 4.070 | 4.130 | 11,633 | +0.02(+0.49%) |
Apr 29, 2014 | 4.140 | 4.180 | 4.054 | 4.110 | 19,196 | +0.05(+1.23%) |
Apr 28, 2014 | 4.130 | 4.130 | 4.020 | 4.060 | 7,408 | +0.00(+0.00%) |
Apr 25, 2014 | 4.050 | 4.060 | 4.000 | 4.060 | 13,296 | +0.05(+1.25%) |
Apr 24, 2014 | 4.050 | 4.090 | 3.900 | 4.010 | 15,479 | +0.08(+2.04%) |
Apr 23, 2014 | 3.930 | 4.090 | 3.910 | 3.930 | 67,234 | +0.05(+1.29%) |
Apr 22, 2014 | 4.120 | 4.270 | 3.880 | 3.880 | 101,555 | -0.27(-6.51%) |
Apr 21, 2014 | 4.150 | 4.230 | 4.150 | 4.150 | 29,860 | +0.00(+0.00%) |
Apr 17, 2014 | 4.120 | 4.150 | 4.150 | 4.150 | 5,000 | +0.03(+0.73%) |
Apr 16, 2014 | 4.120 | 4.170 | 4.120 | 4.120 | 26,320 | +0.01(+0.24%) |
Apr 15, 2014 | 4.051 | 4.240 | 4.051 | 4.110 | 2,050 | +0.01(+0.24%) |
Apr 14, 2014 | 4.100 | 4.289 | 4.050 | 4.100 | 23,490 | +0.01(+0.24%) |
Apr 11, 2014 | 4.040 | 4.100 | 4.030 | 4.090 | 27,004 | +0.01(+0.25%) |
Apr 10, 2014 | 4.090 | 4.288 | 4.040 | 4.080 | 36,721 | -0.01(-0.27%) |
Apr 09, 2014 | 4.100 | 4.320 | 3.990 | 4.091 | 86,447 | +0.00(+0.02%) |
Apr 08, 2014 | 4.050 | 4.100 | 4.030 | 4.090 | 14,623 | +0.00(+0.00%) |
Apr 07, 2014 | 4.090 | 4.090 | 4.040 | 4.090 | 2,040 | +0.01(+0.25%) |
Apr 04, 2014 | 4.269 | 4.269 | 4.080 | 4.080 | 15,127 | -0.09(-2.16%) |
Apr 03, 2014 | 4.100 | 4.250 | 4.100 | 4.170 | 15,179 | +0.15(+3.73%) |
Apr 02, 2014 | 4.050 | 4.120 | 4.020 | 4.020 | 1,000 | -0.08(-1.95%) |
Apr 01, 2014 | 4.010 | 4.120 | 4.000 | 4.100 | 19,517 | +0.12(+3.02%) |
Mar 31, 2014 | 4.070 | 4.425 | 3.950 | 3.980 | 58,091 | -0.05(-1.24%) |
Mar 28, 2014 | 4.000 | 4.030 | 4.000 | 4.030 | 10,843 | -0.02(-0.50%) |
Mar 27, 2014 | 4.010 | 4.120 | 4.010 | 4.050 | 11,300 | +0.10(+2.53%) |
Mar 26, 2014 | 4.070 | 4.240 | 3.912 | 3.950 | 34,900 | -0.07(-1.74%) |
Mar 25, 2014 | 4.050 | 4.180 | 3.970 | 4.020 | 56,644 | -0.02(-0.50%) |
Mar 24, 2014 | 4.150 | 4.280 | 4.020 | 4.040 | 69,542 | -0.14(-3.35%) |
Mar 21, 2014 | 4.220 | 4.240 | 4.180 | 4.180 | 2,670 | -0.04(-0.85%) |
Mar 20, 2014 | 4.350 | 4.350 | 4.180 | 4.216 | 14,004 | -0.03(-0.80%) |
Mar 19, 2014 | 4.320 | 4.320 | 4.250 | 4.250 | 6,751 | -0.12(-2.75%) |
Mar 18, 2014 | 4.310 | 4.370 | 4.290 | 4.370 | 3,645 | -0.06(-1.35%) |
Mar 17, 2014 | 4.190 | 4.490 | 4.115 | 4.430 | 43,777 | +0.32(+7.78%) |
Mar 14, 2014 | 4.310 | 4.310 | 4.110 | 4.110 | 22,545 | -0.20(-4.64%) |
Mar 13, 2014 | 4.420 | 4.420 | 4.310 | 4.310 | 26,800 | -0.16(-3.55%) |
Mar 12, 2014 | 4.500 | 4.600 | 4.311 | 4.468 | 22,355 | +0.07(+1.56%) |
Mar 11, 2014 | 4.630 | 4.898 | 4.400 | 4.400 | 48,500 | -0.14(-3.08%) |
Mar 10, 2014 | 4.760 | 4.860 | 4.490 | 4.540 | 72,899 | -0.08(-1.63%) |
Mar 07, 2014 | 4.200 | 6.410 | 4.200 | 4.615 | 434,445 | +0.37(+8.59%) |
Mar 06, 2014 | 4.160 | 4.495 | 4.100 | 4.250 | 34,483 | -0.01(-0.24%) |
Mar 05, 2014 | 4.360 | 4.360 | 4.250 | 4.260 | 8,968 | -0.07(-1.61%) |
Mar 04, 2014 | 4.270 | 4.360 | 4.270 | 4.330 | 28,551 | +0.11(+2.61%) |