Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.390 | 4.404 | 4.386 | 4.400 | 415,419 | +0.00(+0.00%) |
May 29, 2014 | 4.390 | 4.404 | 4.386 | 4.400 | 639,308 | +0.01(+0.21%) |
May 28, 2014 | 4.363 | 4.395 | 4.358 | 4.390 | 803,023 | +0.03(+0.63%) |
May 27, 2014 | 4.372 | 4.384 | 4.363 | 4.363 | 573,165 | -0.01(-0.21%) |
May 23, 2014 | 4.372 | 4.372 | 4.372 | 4.372 | 336,600 | +0.01(+0.17%) |
May 22, 2014 | 4.372 | 4.381 | 4.363 | 4.365 | 600,569 | +0.00(+0.04%) |
May 21, 2014 | 4.368 | 4.372 | 4.363 | 4.363 | 714,129 | -0.00(-0.10%) |
May 20, 2014 | 4.354 | 4.372 | 4.354 | 4.368 | 352,932 | +0.01(+0.21%) |
May 19, 2014 | 4.358 | 4.368 | 4.349 | 4.358 | 341,474 | +0.00(+0.11%) |
May 16, 2014 | 4.335 | 4.358 | 4.335 | 4.354 | 286,608 | +0.01(+0.21%) |
May 15, 2014 | 4.354 | 4.356 | 4.326 | 4.345 | 438,004 | -0.02(-0.42%) |
May 14, 2014 | 4.363 | 4.368 | 4.358 | 4.363 | 385,568 | -0.01(-0.21%) |
May 13, 2014 | 4.363 | 4.377 | 4.358 | 4.372 | 514,446 | +0.02(+0.46%) |
May 12, 2014 | 4.361 | 4.361 | 4.348 | 4.352 | 405,269 | -0.00(-0.10%) |
May 09, 2014 | 4.339 | 4.357 | 4.339 | 4.357 | 504,221 | +0.02(+0.42%) |
May 08, 2014 | 4.343 | 4.361 | 4.334 | 4.339 | 517,689 | -0.00(-0.10%) |
May 07, 2014 | 4.343 | 4.348 | 4.330 | 4.343 | 657,776 | +0.00(+0.00%) |
May 06, 2014 | 4.339 | 4.352 | 4.339 | 4.343 | 456,920 | +0.00(+0.00%) |
May 05, 2014 | 4.343 | 4.348 | 4.334 | 4.343 | 655,709 | +0.01(+0.21%) |
May 02, 2014 | 4.330 | 4.339 | 4.320 | 4.334 | 343,185 | +0.00(+0.11%) |
May 01, 2014 | 4.343 | 4.343 | 4.320 | 4.330 | 380,004 | +0.00(+0.11%) |
Apr 30, 2014 | 4.307 | 4.325 | 4.307 | 4.325 | 333,441 | +0.01(+0.32%) |
Apr 29, 2014 | 4.316 | 4.328 | 4.307 | 4.311 | 645,774 | -0.00(-0.11%) |
Apr 28, 2014 | 4.311 | 4.330 | 4.302 | 4.316 | 537,105 | +0.00(+0.00%) |
Apr 25, 2014 | 4.307 | 4.316 | 4.298 | 4.316 | 446,814 | +0.00(+0.00%) |
Apr 24, 2014 | 4.307 | 4.316 | 4.298 | 4.316 | 619,591 | +0.02(+0.42%) |
Apr 23, 2014 | 4.298 | 4.316 | 4.284 | 4.298 | 697,008 | +0.00(+0.11%) |
Apr 22, 2014 | 4.275 | 4.298 | 4.275 | 4.293 | 392,834 | +0.02(+0.43%) |
Apr 21, 2014 | 4.275 | 4.284 | 4.261 | 4.275 | 491,297 | +0.00(+0.00%) |
Apr 17, 2014 | 4.261 | 4.275 | 4.275 | 4.275 | 405,907 | +0.01(+0.21%) |
Apr 16, 2014 | 4.239 | 4.275 | 4.229 | 4.266 | 501,139 | +0.03(+0.64%) |
Apr 15, 2014 | 4.211 | 4.239 | 4.211 | 4.239 | 499,718 | +0.03(+0.65%) |
Apr 14, 2014 | 4.229 | 4.229 | 4.198 | 4.211 | 523,103 | -0.01(-0.22%) |
Apr 11, 2014 | 4.193 | 4.225 | 4.189 | 4.220 | 339,176 | +0.02(+0.58%) |
Apr 10, 2014 | 4.219 | 4.223 | 4.192 | 4.196 | 575,517 | -0.02(-0.54%) |
Apr 09, 2014 | 4.201 | 4.223 | 4.196 | 4.219 | 550,431 | +0.01(+0.21%) |
Apr 08, 2014 | 4.183 | 4.210 | 4.183 | 4.210 | 665,069 | +0.02(+0.54%) |
Apr 07, 2014 | 4.192 | 4.201 | 4.178 | 4.187 | 440,260 | -0.01(-0.22%) |
Apr 04, 2014 | 4.196 | 4.205 | 4.187 | 4.196 | 628,129 | +0.01(+0.32%) |
Apr 03, 2014 | 4.192 | 4.192 | 4.178 | 4.183 | 664,816 | -0.02(-0.43%) |
Apr 02, 2014 | 4.201 | 4.210 | 4.183 | 4.201 | 589,784 | -0.01(-0.32%) |
Apr 01, 2014 | 4.210 | 4.214 | 4.192 | 4.214 | 651,925 | +0.02(+0.43%) |
Mar 31, 2014 | 4.183 | 4.196 | 4.178 | 4.196 | 674,451 | +0.01(+0.32%) |
Mar 28, 2014 | 4.169 | 4.201 | 4.169 | 4.183 | 544,965 | +0.01(+0.22%) |
Mar 27, 2014 | 4.192 | 4.192 | 4.174 | 4.174 | 629,821 | -0.02(-0.43%) |
Mar 26, 2014 | 4.201 | 4.201 | 4.183 | 4.192 | 450,373 | +0.00(+0.11%) |
Mar 25, 2014 | 4.183 | 4.201 | 4.178 | 4.187 | 451,064 | +0.00(+0.11%) |
Mar 24, 2014 | 4.183 | 4.196 | 4.183 | 4.183 | 344,826 | -0.01(-0.22%) |
Mar 21, 2014 | 4.156 | 4.201 | 4.156 | 4.192 | 754,376 | +0.04(+0.87%) |
Mar 20, 2014 | 4.160 | 4.169 | 4.142 | 4.156 | 467,486 | -0.00(-0.11%) |
Mar 19, 2014 | 4.183 | 4.201 | 4.156 | 4.160 | 645,982 | -0.03(-0.65%) |
Mar 18, 2014 | 4.196 | 4.199 | 4.174 | 4.187 | 582,336 | +0.00(+0.00%) |
Mar 17, 2014 | 4.174 | 4.201 | 4.169 | 4.187 | 524,125 | +0.01(+0.32%) |
Mar 14, 2014 | 4.169 | 4.183 | 4.165 | 4.174 | 344,974 | -0.00(-0.11%) |
Mar 13, 2014 | 4.165 | 4.178 | 4.160 | 4.178 | 429,644 | +0.01(+0.33%) |
Mar 12, 2014 | 4.151 | 4.169 | 4.146 | 4.165 | 358,625 | +0.01(+0.14%) |
Mar 11, 2014 | 4.159 | 4.160 | 4.141 | 4.159 | 595,335 | +0.00(+0.11%) |
Mar 10, 2014 | 4.141 | 4.159 | 4.132 | 4.154 | 731,670 | +0.01(+0.22%) |
Mar 07, 2014 | 4.172 | 4.180 | 4.136 | 4.145 | 555,839 | -0.03(-0.65%) |
Mar 06, 2014 | 4.154 | 4.190 | 4.154 | 4.172 | 487,500 | +0.02(+0.43%) |
Mar 05, 2014 | 4.159 | 4.168 | 4.154 | 4.154 | 426,882 | -0.01(-0.22%) |
Mar 04, 2014 | 4.190 | 4.190 | 4.158 | 4.163 | 587,979 | -0.01(-0.22%) |