Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.198 | 4.198 | 4.157 | 4.157 | 166,513 | -0.04(-0.85%) |
May 29, 2014 | 4.169 | 4.198 | 4.169 | 4.192 | 204,570 | +0.02(+0.57%) |
May 28, 2014 | 4.163 | 4.169 | 4.157 | 4.169 | 152,275 | +0.01(+0.28%) |
May 27, 2014 | 4.181 | 4.181 | 4.157 | 4.157 | 142,107 | -0.01(-0.28%) |
May 23, 2014 | 4.163 | 4.169 | 4.169 | 4.169 | 97,070 | +0.02(+0.43%) |
May 22, 2014 | 4.163 | 4.175 | 4.151 | 4.151 | 100,160 | -0.01(-0.28%) |
May 21, 2014 | 4.163 | 4.163 | 4.133 | 4.163 | 144,900 | -0.01(-0.14%) |
May 20, 2014 | 4.187 | 4.198 | 4.157 | 4.169 | 168,471 | -0.02(-0.42%) |
May 19, 2014 | 4.181 | 4.204 | 4.175 | 4.187 | 254,859 | +0.01(+0.30%) |
May 16, 2014 | 4.192 | 4.204 | 4.169 | 4.174 | 259,014 | +0.01(+0.13%) |
May 15, 2014 | 4.175 | 4.175 | 4.151 | 4.169 | 196,691 | +0.02(+0.57%) |
May 14, 2014 | 4.133 | 4.151 | 4.122 | 4.145 | 111,289 | +0.01(+0.14%) |
May 13, 2014 | 4.139 | 4.139 | 4.110 | 4.139 | 208,691 | +0.01(+0.29%) |
May 12, 2014 | 4.127 | 4.133 | 4.122 | 4.127 | 196,097 | -0.01(-0.14%) |
May 09, 2014 | 4.122 | 4.133 | 4.110 | 4.133 | 130,693 | +0.02(+0.43%) |
May 08, 2014 | 4.127 | 4.139 | 4.098 | 4.116 | 387,538 | -0.01(-0.22%) |
May 07, 2014 | 4.119 | 4.124 | 4.107 | 4.124 | 149,825 | +0.01(+0.14%) |
May 06, 2014 | 4.124 | 4.124 | 4.107 | 4.119 | 263,144 | -0.01(-0.28%) |
May 05, 2014 | 4.083 | 4.130 | 4.083 | 4.130 | 351,088 | +0.04(+1.01%) |
May 02, 2014 | 4.083 | 4.101 | 4.077 | 4.089 | 174,777 | -0.02(-0.43%) |
May 01, 2014 | 4.054 | 4.107 | 4.054 | 4.107 | 325,548 | +0.06(+1.45%) |
Apr 30, 2014 | 4.060 | 4.060 | 4.030 | 4.048 | 155,414 | -0.01(-0.15%) |
Apr 29, 2014 | 4.072 | 4.072 | 4.030 | 4.054 | 216,520 | -0.02(-0.58%) |
Apr 28, 2014 | 4.060 | 4.083 | 4.036 | 4.077 | 263,237 | +0.04(+1.02%) |
Apr 25, 2014 | 4.024 | 4.036 | 4.001 | 4.036 | 180,286 | +0.03(+0.73%) |
Apr 24, 2014 | 3.971 | 4.024 | 3.971 | 4.007 | 287,854 | +0.02(+0.44%) |
Apr 23, 2014 | 3.971 | 3.995 | 3.971 | 3.989 | 173,124 | +0.00(+0.00%) |
Apr 22, 2014 | 3.960 | 3.989 | 3.948 | 3.989 | 213,644 | +0.04(+1.04%) |
Apr 21, 2014 | 3.948 | 3.957 | 3.936 | 3.948 | 235,756 | +0.02(+0.45%) |
Apr 17, 2014 | 3.948 | 3.930 | 3.930 | 3.930 | 83,111 | -0.02(-0.45%) |
Apr 16, 2014 | 3.942 | 3.948 | 3.901 | 3.948 | 153,983 | +0.01(+0.30%) |
Apr 15, 2014 | 3.913 | 3.942 | 3.901 | 3.936 | 138,416 | +0.03(+0.75%) |
Apr 14, 2014 | 3.919 | 3.924 | 3.895 | 3.907 | 135,861 | -0.01(-0.15%) |
Apr 11, 2014 | 3.913 | 3.913 | 3.907 | 3.913 | 97,457 | +0.00(+0.00%) |
Apr 10, 2014 | 3.919 | 3.930 | 3.907 | 3.913 | 95,649 | +0.01(+0.23%) |
Apr 09, 2014 | 3.910 | 3.910 | 3.904 | 3.904 | 101,508 | +0.00(+0.00%) |
Apr 08, 2014 | 3.898 | 3.910 | 3.892 | 3.904 | 92,596 | -0.01(-0.15%) |
Apr 07, 2014 | 3.892 | 3.910 | 3.892 | 3.910 | 77,994 | +0.01(+0.15%) |
Apr 04, 2014 | 3.880 | 3.904 | 3.875 | 3.904 | 67,388 | +0.02(+0.60%) |
Apr 03, 2014 | 3.869 | 3.886 | 3.869 | 3.880 | 94,520 | -0.01(-0.15%) |
Apr 02, 2014 | 3.875 | 3.886 | 3.851 | 3.886 | 265,598 | +0.01(+0.15%) |
Apr 01, 2014 | 3.869 | 3.880 | 3.851 | 3.880 | 128,580 | +0.02(+0.45%) |
Mar 31, 2014 | 3.880 | 3.880 | 3.845 | 3.863 | 134,348 | -0.01(-0.30%) |
Mar 28, 2014 | 3.880 | 3.886 | 3.863 | 3.875 | 120,030 | -0.01(-0.30%) |
Mar 27, 2014 | 3.892 | 3.892 | 3.869 | 3.886 | 176,755 | +0.00(+0.00%) |
Mar 26, 2014 | 3.851 | 3.886 | 3.851 | 3.886 | 114,443 | +0.05(+1.22%) |
Mar 25, 2014 | 3.834 | 3.845 | 3.822 | 3.839 | 105,150 | +0.00(+0.00%) |
Mar 24, 2014 | 3.851 | 3.857 | 3.834 | 3.839 | 206,889 | -0.01(-0.15%) |
Mar 21, 2014 | 3.834 | 3.845 | 3.819 | 3.845 | 118,570 | +0.02(+0.61%) |
Mar 20, 2014 | 3.845 | 3.845 | 3.804 | 3.822 | 216,777 | -0.03(-0.76%) |
Mar 19, 2014 | 3.892 | 3.892 | 3.810 | 3.851 | 277,252 | -0.04(-1.05%) |
Mar 18, 2014 | 3.886 | 3.892 | 3.869 | 3.892 | 207,901 | +0.01(+0.36%) |
Mar 17, 2014 | 3.869 | 3.886 | 3.834 | 3.878 | 344,854 | +0.01(+0.24%) |
Mar 14, 2014 | 3.857 | 3.875 | 3.851 | 3.869 | 58,535 | +0.01(+0.15%) |
Mar 13, 2014 | 3.857 | 3.863 | 3.845 | 3.863 | 157,223 | -0.01(-0.14%) |
Mar 12, 2014 | 3.839 | 3.869 | 3.822 | 3.868 | 133,404 | +0.04(+1.14%) |
Mar 11, 2014 | 3.842 | 3.842 | 3.825 | 3.825 | 130,949 | -0.01(-0.15%) |
Mar 10, 2014 | 3.772 | 3.831 | 3.772 | 3.831 | 327,915 | +0.05(+1.39%) |
Mar 07, 2014 | 3.784 | 3.786 | 3.726 | 3.778 | 362,382 | -0.01(-0.31%) |
Mar 06, 2014 | 3.813 | 3.813 | 3.784 | 3.790 | 179,061 | -0.03(-0.91%) |
Mar 05, 2014 | 3.807 | 3.825 | 3.784 | 3.825 | 143,306 | +0.03(+0.77%) |
Mar 04, 2014 | 3.813 | 3.831 | 3.778 | 3.796 | 392,911 | -0.01(-0.31%) |