Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.954 | 4.964 | 4.896 | 4.906 | 1,002,535 | -0.05(-0.98%) |
May 29, 2014 | 4.969 | 4.973 | 4.944 | 4.954 | 578,198 | -0.01(-0.29%) |
May 28, 2014 | 4.969 | 4.969 | 4.949 | 4.969 | 723,956 | +0.03(+0.64%) |
May 27, 2014 | 4.937 | 4.956 | 4.928 | 4.937 | 721,921 | +0.02(+0.39%) |
May 23, 2014 | 4.923 | 4.918 | 4.918 | 4.918 | 606,738 | -0.02(-0.31%) |
May 22, 2014 | 4.894 | 4.937 | 4.894 | 4.933 | 618,119 | +0.04(+0.80%) |
May 21, 2014 | 4.875 | 4.908 | 4.875 | 4.894 | 383,592 | +0.02(+0.39%) |
May 20, 2014 | 4.889 | 4.908 | 4.875 | 4.875 | 740,343 | -0.02(-0.49%) |
May 19, 2014 | 4.889 | 4.913 | 4.875 | 4.899 | 691,288 | -0.01(-0.29%) |
May 16, 2014 | 4.870 | 4.913 | 4.865 | 4.913 | 595,293 | +0.03(+0.69%) |
May 15, 2014 | 4.889 | 4.899 | 4.860 | 4.880 | 707,408 | -0.00(-0.10%) |
May 14, 2014 | 4.875 | 4.918 | 4.870 | 4.884 | 1,343,155 | +0.01(+0.30%) |
May 13, 2014 | 4.836 | 4.870 | 4.834 | 4.870 | 733,620 | +0.02(+0.50%) |
May 12, 2014 | 4.865 | 4.875 | 4.841 | 4.846 | 1,094,411 | +0.01(+0.20%) |
May 09, 2014 | 4.822 | 4.851 | 4.821 | 4.836 | 581,244 | +0.01(+0.20%) |
May 08, 2014 | 4.822 | 4.841 | 4.817 | 4.827 | 419,451 | -0.01(-0.20%) |
May 07, 2014 | 4.788 | 4.846 | 4.788 | 4.836 | 718,637 | +0.04(+0.80%) |
May 06, 2014 | 4.812 | 4.812 | 4.779 | 4.798 | 573,778 | -0.01(-0.30%) |
May 05, 2014 | 4.798 | 4.822 | 4.785 | 4.812 | 654,309 | +0.02(+0.50%) |
May 02, 2014 | 4.784 | 4.793 | 4.760 | 4.788 | 471,998 | -0.01(-0.30%) |
May 01, 2014 | 4.779 | 4.812 | 4.764 | 4.803 | 766,312 | +0.03(+0.60%) |
Apr 30, 2014 | 4.764 | 4.774 | 4.750 | 4.774 | 584,574 | +0.01(+0.20%) |
Apr 29, 2014 | 4.755 | 4.774 | 4.750 | 4.764 | 651,413 | +0.00(+0.10%) |
Apr 28, 2014 | 4.769 | 4.769 | 4.745 | 4.760 | 624,499 | +0.01(+0.25%) |
Apr 25, 2014 | 4.743 | 4.762 | 4.724 | 4.747 | 745,529 | +0.01(+0.30%) |
Apr 24, 2014 | 4.743 | 4.757 | 4.724 | 4.733 | 633,208 | -0.02(-0.40%) |
Apr 23, 2014 | 4.719 | 4.757 | 4.716 | 4.752 | 598,694 | +0.03(+0.71%) |
Apr 22, 2014 | 4.714 | 4.728 | 4.708 | 4.719 | 806,625 | +0.00(+0.10%) |
Apr 21, 2014 | 4.714 | 4.724 | 4.695 | 4.714 | 612,028 | +0.01(+0.20%) |
Apr 17, 2014 | 4.709 | 4.705 | 4.705 | 4.705 | 584,530 | -0.00(-0.10%) |
Apr 16, 2014 | 4.685 | 4.709 | 4.681 | 4.709 | 616,200 | +0.03(+0.61%) |
Apr 15, 2014 | 4.681 | 4.690 | 4.662 | 4.681 | 638,836 | -0.00(-0.10%) |
Apr 14, 2014 | 4.671 | 4.690 | 4.671 | 4.685 | 711,857 | +0.02(+0.41%) |
Apr 11, 2014 | 4.647 | 4.676 | 4.643 | 4.666 | 613,256 | +0.02(+0.41%) |
Apr 10, 2014 | 4.662 | 4.676 | 4.633 | 4.647 | 914,196 | +0.00(+0.00%) |
Apr 09, 2014 | 4.628 | 4.652 | 4.623 | 4.647 | 753,518 | +0.01(+0.31%) |
Apr 08, 2014 | 4.643 | 4.652 | 4.628 | 4.633 | 681,178 | -0.02(-0.51%) |
Apr 07, 2014 | 4.633 | 4.662 | 4.633 | 4.657 | 658,333 | +0.02(+0.52%) |
Apr 04, 2014 | 4.614 | 4.656 | 4.614 | 4.633 | 687,086 | +0.01(+0.21%) |
Apr 03, 2014 | 4.614 | 4.623 | 4.609 | 4.623 | 615,016 | +0.00(+0.10%) |
Apr 02, 2014 | 4.623 | 4.643 | 4.604 | 4.619 | 958,429 | -0.01(-0.21%) |
Apr 01, 2014 | 4.676 | 4.676 | 4.628 | 4.628 | 982,296 | -0.05(-1.02%) |
Mar 31, 2014 | 4.666 | 4.690 | 4.662 | 4.676 | 628,520 | +0.01(+0.20%) |
Mar 28, 2014 | 4.666 | 4.676 | 4.662 | 4.666 | 614,580 | +0.00(+0.00%) |
Mar 27, 2014 | 4.633 | 4.671 | 4.632 | 4.666 | 782,126 | +0.03(+0.67%) |
Mar 26, 2014 | 4.654 | 4.669 | 4.635 | 4.635 | 862,467 | -0.02(-0.41%) |
Mar 25, 2014 | 4.669 | 4.669 | 4.650 | 4.654 | 627,207 | -0.00(-0.10%) |
Mar 24, 2014 | 4.650 | 4.664 | 4.645 | 4.659 | 456,985 | +0.00(+0.00%) |
Mar 21, 2014 | 4.654 | 4.678 | 4.654 | 4.659 | 736,167 | +0.00(+0.10%) |
Mar 20, 2014 | 4.635 | 4.659 | 4.626 | 4.654 | 717,826 | +0.02(+0.41%) |
Mar 19, 2014 | 4.645 | 4.659 | 4.631 | 4.635 | 594,675 | -0.02(-0.41%) |
Mar 18, 2014 | 4.654 | 4.669 | 4.640 | 4.654 | 566,719 | +0.00(+0.10%) |
Mar 17, 2014 | 4.659 | 4.673 | 4.640 | 4.650 | 662,140 | +0.00(+0.00%) |
Mar 14, 2014 | 4.664 | 4.683 | 4.649 | 4.650 | 530,586 | -0.02(-0.41%) |
Mar 13, 2014 | 4.659 | 4.669 | 4.640 | 4.669 | 631,355 | +0.01(+0.20%) |
Mar 12, 2014 | 4.621 | 4.659 | 4.621 | 4.659 | 534,029 | +0.02(+0.41%) |
Mar 11, 2014 | 4.626 | 4.645 | 4.621 | 4.640 | 524,632 | +0.00(+0.10%) |
Mar 10, 2014 | 4.640 | 4.654 | 4.616 | 4.635 | 657,091 | +0.01(+0.20%) |
Mar 07, 2014 | 4.635 | 4.640 | 4.607 | 4.626 | 553,925 | -0.00(-0.10%) |
Mar 06, 2014 | 4.631 | 4.645 | 4.626 | 4.631 | 399,793 | -0.01(-0.31%) |
Mar 05, 2014 | 4.616 | 4.664 | 4.616 | 4.645 | 804,638 | +0.03(+0.62%) |
Mar 04, 2014 | 4.631 | 4.645 | 4.612 | 4.616 | 461,011 | +0.00(+0.00%) |