Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.294 | 4.299 | 4.217 | 4.273 | 10,931 | +0.02(+0.36%) |
May 29, 2014 | 4.263 | 4.263 | 4.227 | 4.258 | 8,651 | -0.01(-0.12%) |
May 28, 2014 | 4.232 | 4.278 | 4.214 | 4.263 | 20,865 | +0.01(+0.24%) |
May 27, 2014 | 4.186 | 4.289 | 4.176 | 4.253 | 25,475 | +0.05(+1.22%) |
May 23, 2014 | 4.227 | 4.201 | 4.201 | 4.201 | 187,753 | -0.03(-0.61%) |
May 22, 2014 | 4.227 | 4.334 | 4.227 | 4.227 | 14,811 | -0.01(-0.12%) |
May 21, 2014 | 4.304 | 4.304 | 4.232 | 4.232 | 4,873 | +0.01(+0.12%) |
May 20, 2014 | 4.237 | 4.327 | 4.227 | 4.227 | 4,000 | -0.02(-0.36%) |
May 19, 2014 | 4.284 | 4.294 | 4.212 | 4.242 | 8,804 | -0.01(-0.24%) |
May 16, 2014 | 4.248 | 4.330 | 4.248 | 4.253 | 18,256 | +0.01(+0.12%) |
May 15, 2014 | 4.201 | 4.255 | 4.201 | 4.248 | 17,089 | +0.02(+0.36%) |
May 14, 2014 | 4.237 | 4.314 | 4.227 | 4.232 | 24,813 | -0.02(-0.48%) |
May 13, 2014 | 4.278 | 4.314 | 4.186 | 4.253 | 29,439 | -0.03(-0.60%) |
May 12, 2014 | 4.227 | 4.339 | 4.227 | 4.278 | 17,668 | +0.05(+1.21%) |
May 09, 2014 | 4.227 | 4.335 | 4.186 | 4.227 | 19,021 | -0.01(-0.24%) |
May 08, 2014 | 4.248 | 4.268 | 4.176 | 4.237 | 48,737 | -0.04(-0.96%) |
May 07, 2014 | 4.294 | 4.345 | 4.258 | 4.278 | 19,706 | -0.02(-0.36%) |
May 06, 2014 | 4.268 | 4.460 | 4.258 | 4.294 | 19,612 | -0.04(-0.83%) |
May 05, 2014 | 4.263 | 4.478 | 4.263 | 4.330 | 22,505 | +0.04(+0.84%) |
May 02, 2014 | 4.376 | 4.376 | 4.258 | 4.294 | 72,224 | -0.07(-1.64%) |
May 01, 2014 | 4.386 | 4.434 | 4.350 | 4.365 | 19,975 | -0.01(-0.12%) |
Apr 30, 2014 | 4.371 | 4.458 | 4.371 | 4.371 | 7,303 | -0.07(-1.50%) |
Apr 29, 2014 | 4.324 | 4.483 | 4.324 | 4.437 | 33,528 | +0.10(+2.36%) |
Apr 28, 2014 | 4.324 | 4.452 | 4.309 | 4.335 | 28,239 | +0.02(+0.36%) |
Apr 25, 2014 | 4.406 | 4.458 | 4.283 | 4.319 | 30,272 | -0.14(-3.21%) |
Apr 24, 2014 | 4.447 | 4.463 | 4.406 | 4.463 | 12,317 | +0.01(+0.23%) |
Apr 23, 2014 | 4.422 | 4.453 | 4.412 | 4.453 | 15,890 | -0.01(-0.11%) |
Apr 22, 2014 | 4.432 | 4.463 | 4.355 | 4.458 | 18,199 | +0.00(+0.00%) |
Apr 21, 2014 | 4.396 | 4.463 | 4.335 | 4.458 | 48,839 | +0.06(+1.28%) |
Apr 17, 2014 | 4.412 | 4.401 | 4.401 | 4.401 | 51,524 | -0.07(-1.49%) |
Apr 16, 2014 | 4.350 | 4.468 | 4.258 | 4.468 | 28,090 | +0.14(+3.20%) |
Apr 15, 2014 | 4.340 | 4.345 | 4.258 | 4.330 | 26,802 | +0.00(+0.00%) |
Apr 14, 2014 | 4.376 | 4.412 | 4.258 | 4.330 | 36,625 | -0.02(-0.47%) |
Apr 11, 2014 | 4.263 | 4.422 | 4.263 | 4.350 | 14,182 | +0.04(+0.95%) |
Apr 10, 2014 | 4.304 | 4.437 | 4.263 | 4.309 | 14,516 | -0.03(-0.71%) |
Apr 09, 2014 | 4.319 | 4.447 | 4.284 | 4.340 | 24,464 | +0.06(+1.32%) |
Apr 08, 2014 | 4.304 | 4.345 | 4.191 | 4.283 | 23,264 | -0.02(-0.36%) |
Apr 07, 2014 | 4.401 | 4.473 | 4.253 | 4.299 | 63,697 | -0.11(-2.56%) |
Apr 04, 2014 | 4.447 | 4.473 | 4.373 | 4.412 | 66,041 | -0.04(-0.81%) |
Apr 03, 2014 | 4.417 | 4.447 | 4.331 | 4.447 | 53,365 | +0.04(+0.93%) |
Apr 02, 2014 | 4.283 | 4.406 | 4.258 | 4.406 | 55,514 | +0.15(+3.61%) |
Apr 01, 2014 | 4.089 | 4.273 | 4.089 | 4.253 | 67,712 | +0.17(+4.27%) |
Mar 31, 2014 | 4.063 | 4.089 | 4.002 | 4.079 | 42,886 | +0.07(+1.66%) |
Mar 28, 2014 | 4.022 | 4.089 | 4.012 | 4.012 | 21,419 | +0.00(+0.00%) |
Mar 27, 2014 | 4.089 | 4.099 | 3.850 | 4.012 | 35,554 | -0.08(-1.88%) |
Mar 26, 2014 | 4.155 | 4.160 | 4.048 | 4.089 | 24,679 | -0.03(-0.62%) |
Mar 25, 2014 | 4.114 | 4.166 | 4.048 | 4.114 | 60,018 | -0.02(-0.50%) |
Mar 24, 2014 | 4.232 | 4.263 | 4.125 | 4.135 | 58,822 | -0.13(-3.12%) |
Mar 21, 2014 | 4.304 | 4.304 | 4.237 | 4.268 | 19,394 | -0.01(-0.12%) |
Mar 20, 2014 | 4.304 | 4.304 | 4.225 | 4.273 | 16,517 | -0.01(-0.24%) |
Mar 19, 2014 | 4.304 | 4.350 | 4.283 | 4.283 | 17,018 | +0.03(+0.60%) |
Mar 18, 2014 | 4.335 | 4.376 | 4.207 | 4.258 | 52,445 | -0.03(-0.60%) |
Mar 17, 2014 | 4.304 | 4.345 | 4.212 | 4.283 | 45,577 | +0.05(+1.21%) |
Mar 14, 2014 | 4.237 | 4.330 | 4.114 | 4.232 | 35,917 | -0.07(-1.67%) |
Mar 13, 2014 | 4.191 | 4.568 | 4.058 | 4.304 | 110,050 | +0.07(+1.70%) |
Mar 12, 2014 | 4.278 | 4.278 | 4.201 | 4.232 | 78,114 | -0.07(-1.67%) |
Mar 11, 2014 | 4.416 | 4.475 | 4.223 | 4.304 | 103,032 | -0.14(-3.09%) |
Mar 10, 2014 | 4.619 | 4.644 | 4.329 | 4.441 | 74,535 | -0.17(-3.63%) |
Mar 07, 2014 | 4.659 | 4.680 | 4.487 | 4.608 | 33,685 | -0.07(-1.41%) |
Mar 06, 2014 | 4.664 | 4.733 | 4.553 | 4.674 | 38,631 | -0.01(-0.11%) |
Mar 05, 2014 | 4.751 | 4.781 | 4.639 | 4.680 | 21,722 | -0.04(-0.86%) |
Mar 04, 2014 | 4.649 | 4.766 | 4.568 | 4.720 | 40,339 | +0.10(+2.09%) |