Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.152 | 4.225 | 4.152 | 4.218 | 27,835 | -0.01(-0.17%) |
May 29, 2014 | 4.225 | 4.225 | 4.159 | 4.225 | 6,260 | +0.02(+0.53%) |
May 28, 2014 | 4.137 | 4.232 | 4.137 | 4.203 | 22,688 | +0.01(+0.18%) |
May 27, 2014 | 4.218 | 4.225 | 4.181 | 4.195 | 25,176 | -0.02(-0.52%) |
May 23, 2014 | 4.195 | 4.218 | 4.218 | 4.218 | 13,042 | +0.04(+0.88%) |
May 22, 2014 | 4.151 | 4.195 | 4.137 | 4.181 | 55,501 | +0.06(+1.43%) |
May 21, 2014 | 4.129 | 4.151 | 4.122 | 4.122 | 7,657 | -0.01(-0.36%) |
May 20, 2014 | 4.122 | 4.159 | 4.115 | 4.137 | 55,114 | +0.00(+0.00%) |
May 19, 2014 | 4.122 | 4.151 | 4.122 | 4.137 | 26,231 | +0.01(+0.36%) |
May 16, 2014 | 4.122 | 4.134 | 4.122 | 4.122 | 27,110 | +0.00(+0.00%) |
May 15, 2014 | 4.122 | 4.151 | 4.115 | 4.122 | 54,493 | -0.01(-0.18%) |
May 14, 2014 | 4.129 | 4.173 | 4.085 | 4.129 | 25,848 | -0.03(-0.71%) |
May 13, 2014 | 4.137 | 4.159 | 4.122 | 4.159 | 43,493 | +0.04(+0.89%) |
May 12, 2014 | 4.048 | 4.159 | 3.967 | 4.122 | 34,803 | +0.10(+2.38%) |
May 09, 2014 | 4.011 | 4.092 | 3.975 | 4.026 | 33,145 | +0.00(+0.00%) |
May 08, 2014 | 4.056 | 4.085 | 4.019 | 4.026 | 40,373 | -0.04(-1.09%) |
May 07, 2014 | 4.078 | 4.092 | 4.012 | 4.070 | 79,549 | -0.04(-0.90%) |
May 06, 2014 | 4.019 | 4.129 | 4.019 | 4.107 | 93,510 | +0.04(+0.90%) |
May 05, 2014 | 4.034 | 4.070 | 3.923 | 4.070 | 41,794 | +0.00(+0.00%) |
May 02, 2014 | 4.011 | 4.070 | 3.953 | 4.070 | 57,137 | +0.02(+0.55%) |
May 01, 2014 | 3.997 | 4.048 | 3.864 | 4.048 | 169,298 | -0.03(-0.72%) |
Apr 30, 2014 | 4.085 | 4.115 | 3.805 | 4.078 | 205,410 | -0.01(-0.36%) |
Apr 29, 2014 | 4.092 | 4.159 | 3.695 | 4.092 | 185,542 | -0.01(-0.36%) |
Apr 28, 2014 | 4.085 | 4.122 | 3.947 | 4.107 | 64,103 | -0.01(-0.18%) |
Apr 25, 2014 | 4.122 | 4.137 | 3.953 | 4.115 | 68,582 | -0.01(-0.18%) |
Apr 24, 2014 | 4.155 | 4.159 | 4.056 | 4.122 | 23,358 | -0.03(-0.71%) |
Apr 23, 2014 | 4.100 | 4.159 | 4.011 | 4.151 | 39,811 | +0.01(+0.36%) |
Apr 22, 2014 | 4.063 | 4.202 | 4.063 | 4.137 | 23,650 | -0.01(-0.18%) |
Apr 21, 2014 | 4.115 | 4.188 | 4.100 | 4.144 | 33,659 | -0.01(-0.18%) |
Apr 17, 2014 | 4.100 | 4.151 | 4.151 | 4.151 | 25,813 | +0.03(+0.71%) |
Apr 16, 2014 | 4.144 | 4.188 | 4.078 | 4.122 | 28,966 | -0.04(-1.06%) |
Apr 15, 2014 | 4.247 | 4.262 | 4.048 | 4.166 | 67,833 | -0.10(-2.41%) |
Apr 14, 2014 | 4.247 | 4.343 | 4.240 | 4.269 | 16,149 | +0.02(+0.52%) |
Apr 11, 2014 | 4.232 | 4.247 | 4.218 | 4.247 | 47,862 | +0.01(+0.35%) |
Apr 10, 2014 | 4.232 | 4.240 | 4.221 | 4.232 | 45,622 | -0.01(-0.35%) |
Apr 09, 2014 | 4.241 | 4.247 | 4.232 | 4.247 | 8,662 | -0.02(-0.52%) |
Apr 08, 2014 | 4.218 | 4.276 | 4.210 | 4.269 | 22,968 | +0.04(+0.87%) |
Apr 07, 2014 | 4.232 | 4.276 | 4.218 | 4.232 | 82,000 | +0.00(+0.00%) |
Apr 04, 2014 | 4.254 | 4.291 | 4.225 | 4.232 | 26,659 | -0.03(-0.69%) |
Apr 03, 2014 | 4.247 | 4.269 | 4.210 | 4.262 | 135,787 | -0.01(-0.17%) |
Apr 02, 2014 | 4.240 | 4.306 | 4.232 | 4.269 | 30,182 | +0.01(+0.35%) |
Apr 01, 2014 | 4.262 | 4.269 | 4.232 | 4.254 | 23,685 | -0.01(-0.17%) |
Mar 31, 2014 | 4.232 | 4.269 | 4.210 | 4.262 | 80,208 | +0.02(+0.52%) |
Mar 28, 2014 | 4.240 | 4.269 | 4.232 | 4.240 | 20,817 | +0.00(+0.00%) |
Mar 27, 2014 | 4.240 | 4.247 | 4.232 | 4.240 | 61,614 | +0.00(+0.00%) |
Mar 26, 2014 | 4.232 | 4.262 | 4.232 | 4.240 | 94,152 | +0.01(+0.17%) |
Mar 25, 2014 | 4.232 | 4.284 | 4.232 | 4.232 | 16,303 | +0.00(+0.00%) |
Mar 24, 2014 | 4.262 | 4.313 | 4.232 | 4.232 | 28,420 | -0.04(-0.86%) |
Mar 21, 2014 | 4.306 | 4.306 | 4.232 | 4.269 | 80,796 | +0.01(+0.35%) |
Mar 20, 2014 | 4.232 | 4.357 | 4.229 | 4.254 | 19,879 | +0.02(+0.52%) |
Mar 19, 2014 | 4.335 | 4.335 | 4.227 | 4.232 | 32,791 | -0.14(-3.20%) |
Mar 18, 2014 | 4.284 | 4.453 | 4.284 | 4.372 | 50,783 | +0.12(+2.77%) |
Mar 17, 2014 | 4.379 | 4.494 | 4.232 | 4.254 | 79,953 | -0.08(-1.87%) |
Mar 14, 2014 | 4.232 | 4.379 | 4.232 | 4.335 | 81,024 | +0.10(+2.43%) |
Mar 13, 2014 | 4.328 | 4.394 | 4.232 | 4.232 | 79,315 | -0.10(-2.38%) |
Mar 12, 2014 | 4.299 | 4.394 | 4.232 | 4.335 | 58,160 | +0.04(+1.03%) |
Mar 11, 2014 | 4.306 | 4.327 | 4.232 | 4.291 | 38,746 | -0.04(-1.02%) |
Mar 10, 2014 | 4.232 | 4.372 | 4.232 | 4.335 | 65,687 | +0.08(+1.90%) |
Mar 07, 2014 | 4.232 | 4.269 | 4.232 | 4.254 | 60,061 | +0.03(+0.70%) |
Mar 06, 2014 | 4.232 | 4.269 | 4.188 | 4.225 | 55,546 | -0.01(-0.17%) |
Mar 05, 2014 | 4.195 | 4.262 | 4.048 | 4.232 | 60,300 | +0.04(+0.88%) |
Mar 04, 2014 | 4.195 | 4.232 | 4.070 | 4.195 | 68,348 | -0.01(-0.18%) |