Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.954 | 4.965 | 4.942 | 4.965 | 1,144,395 | +0.02(+0.39%) |
May 29, 2014 | 4.923 | 4.946 | 4.911 | 4.946 | 1,042,729 | +0.04(+0.79%) |
May 28, 2014 | 4.900 | 4.911 | 4.892 | 4.907 | 614,043 | +0.02(+0.40%) |
May 27, 2014 | 4.884 | 4.892 | 4.861 | 4.888 | 880,144 | +0.03(+0.72%) |
May 23, 2014 | 4.845 | 4.853 | 4.853 | 4.853 | 615,810 | -0.00(-0.08%) |
May 22, 2014 | 4.841 | 4.869 | 4.841 | 4.857 | 702,733 | +0.03(+0.72%) |
May 21, 2014 | 4.861 | 4.876 | 4.810 | 4.822 | 1,124,159 | -0.02(-0.50%) |
May 20, 2014 | 4.827 | 4.848 | 4.816 | 4.846 | 1,009,874 | +0.02(+0.40%) |
May 19, 2014 | 4.796 | 4.835 | 4.796 | 4.827 | 846,983 | +0.03(+0.56%) |
May 16, 2014 | 4.781 | 4.804 | 4.777 | 4.800 | 1,034,698 | +0.03(+0.69%) |
May 15, 2014 | 4.789 | 4.789 | 4.746 | 4.767 | 682,520 | -0.02(-0.44%) |
May 14, 2014 | 4.773 | 4.789 | 4.746 | 4.789 | 667,466 | +0.02(+0.40%) |
May 13, 2014 | 4.746 | 4.769 | 4.742 | 4.769 | 542,137 | +0.02(+0.32%) |
May 12, 2014 | 4.735 | 4.754 | 4.727 | 4.754 | 686,531 | +0.02(+0.32%) |
May 09, 2014 | 4.716 | 4.746 | 4.708 | 4.739 | 646,188 | +0.01(+0.16%) |
May 08, 2014 | 4.735 | 4.742 | 4.716 | 4.731 | 514,611 | -0.01(-0.16%) |
May 07, 2014 | 4.719 | 4.742 | 4.700 | 4.739 | 576,001 | +0.03(+0.57%) |
May 06, 2014 | 4.716 | 4.719 | 4.700 | 4.712 | 641,641 | -0.00(-0.08%) |
May 05, 2014 | 4.739 | 4.739 | 4.704 | 4.716 | 1,216,285 | -0.03(-0.65%) |
May 02, 2014 | 4.739 | 4.750 | 4.735 | 4.746 | 596,140 | +0.01(+0.16%) |
May 01, 2014 | 4.727 | 4.746 | 4.719 | 4.739 | 529,311 | +0.02(+0.33%) |
Apr 30, 2014 | 4.723 | 4.727 | 4.696 | 4.723 | 1,287,939 | +0.00(+0.00%) |
Apr 29, 2014 | 4.723 | 4.723 | 4.716 | 4.723 | 495,788 | +0.02(+0.33%) |
Apr 28, 2014 | 4.731 | 4.739 | 4.671 | 4.708 | 1,059,983 | -0.01(-0.24%) |
Apr 25, 2014 | 4.692 | 4.719 | 4.673 | 4.719 | 982,609 | +0.02(+0.49%) |
Apr 24, 2014 | 4.692 | 4.696 | 4.646 | 4.696 | 929,422 | +0.03(+0.58%) |
Apr 23, 2014 | 4.685 | 4.692 | 4.652 | 4.669 | 849,526 | -0.01(-0.16%) |
Apr 22, 2014 | 4.666 | 4.677 | 4.662 | 4.677 | 512,874 | +0.03(+0.58%) |
Apr 21, 2014 | 4.654 | 4.669 | 4.636 | 4.650 | 603,880 | -0.00(-0.02%) |
Apr 17, 2014 | 4.670 | 4.651 | 4.651 | 4.651 | 1,182,264 | -0.01(-0.16%) |
Apr 16, 2014 | 4.644 | 4.666 | 4.628 | 4.659 | 675,279 | +0.03(+0.58%) |
Apr 15, 2014 | 4.598 | 4.632 | 4.586 | 4.632 | 611,131 | +0.03(+0.75%) |
Apr 14, 2014 | 4.602 | 4.609 | 4.572 | 4.598 | 737,071 | +0.03(+0.58%) |
Apr 11, 2014 | 4.586 | 4.594 | 4.552 | 4.571 | 1,120,050 | -0.03(-0.66%) |
Apr 10, 2014 | 4.632 | 4.644 | 4.594 | 4.602 | 872,640 | -0.02(-0.50%) |
Apr 09, 2014 | 4.602 | 4.624 | 4.594 | 4.624 | 712,789 | +0.04(+0.92%) |
Apr 08, 2014 | 4.556 | 4.594 | 4.544 | 4.582 | 794,879 | +0.03(+0.59%) |
Apr 07, 2014 | 4.594 | 4.598 | 4.548 | 4.556 | 976,996 | -0.04(-0.91%) |
Apr 04, 2014 | 4.659 | 4.659 | 4.594 | 4.598 | 959,780 | -0.02(-0.41%) |
Apr 03, 2014 | 4.636 | 4.636 | 4.609 | 4.617 | 688,093 | -0.01(-0.16%) |
Apr 02, 2014 | 4.644 | 4.644 | 4.598 | 4.624 | 1,143,840 | -0.02(-0.33%) |
Apr 01, 2014 | 4.624 | 4.640 | 4.613 | 4.640 | 722,607 | +0.02(+0.50%) |
Mar 31, 2014 | 4.617 | 4.624 | 4.609 | 4.617 | 773,642 | +0.01(+0.25%) |
Mar 28, 2014 | 4.594 | 4.613 | 4.594 | 4.605 | 654,095 | +0.01(+0.25%) |
Mar 27, 2014 | 4.605 | 4.605 | 4.579 | 4.594 | 638,891 | +0.00(+0.00%) |
Mar 26, 2014 | 4.617 | 4.621 | 4.594 | 4.594 | 594,306 | +0.00(+0.00%) |
Mar 25, 2014 | 4.586 | 4.598 | 4.575 | 4.594 | 521,960 | +0.03(+0.58%) |
Mar 24, 2014 | 4.617 | 4.617 | 4.552 | 4.567 | 581,912 | -0.04(-0.91%) |
Mar 21, 2014 | 4.605 | 4.617 | 4.590 | 4.609 | 773,488 | +0.02(+0.50%) |
Mar 20, 2014 | 4.563 | 4.586 | 4.544 | 4.586 | 1,012,362 | +0.02(+0.48%) |
Mar 19, 2014 | 4.591 | 4.598 | 4.542 | 4.564 | 834,411 | -0.02(-0.41%) |
Mar 18, 2014 | 4.557 | 4.591 | 4.553 | 4.583 | 772,883 | +0.03(+0.75%) |
Mar 17, 2014 | 4.538 | 4.564 | 4.534 | 4.549 | 624,856 | +0.02(+0.50%) |
Mar 14, 2014 | 4.538 | 4.553 | 4.511 | 4.527 | 545,707 | -0.02(-0.33%) |
Mar 13, 2014 | 4.587 | 4.595 | 4.530 | 4.542 | 765,382 | -0.03(-0.58%) |
Mar 12, 2014 | 4.561 | 4.583 | 4.557 | 4.568 | 832,210 | -0.02(-0.33%) |
Mar 11, 2014 | 4.598 | 4.602 | 4.568 | 4.583 | 755,371 | -0.02(-0.49%) |
Mar 10, 2014 | 4.610 | 4.610 | 4.577 | 4.606 | 724,164 | +0.00(+0.00%) |
Mar 07, 2014 | 4.629 | 4.633 | 4.591 | 4.606 | 567,843 | -0.02(-0.41%) |
Mar 06, 2014 | 4.614 | 4.633 | 4.610 | 4.625 | 773,852 | +0.03(+0.58%) |
Mar 05, 2014 | 4.595 | 4.610 | 4.580 | 4.598 | 805,506 | +0.00(+0.08%) |
Mar 04, 2014 | 4.595 | 4.617 | 4.583 | 4.595 | 778,645 | +0.03(+0.75%) |