Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.839 | 4.877 | 4.831 | 4.877 | 1,155,097 | +0.04(+0.78%) |
May 29, 2014 | 4.822 | 4.843 | 4.822 | 4.839 | 726,200 | +0.02(+0.44%) |
May 28, 2014 | 4.852 | 4.856 | 4.810 | 4.818 | 882,962 | -0.03(-0.61%) |
May 27, 2014 | 4.801 | 4.848 | 4.793 | 4.848 | 1,112,428 | +0.05(+0.96%) |
May 23, 2014 | 4.772 | 4.801 | 4.801 | 4.801 | 791,770 | +0.03(+0.53%) |
May 22, 2014 | 4.759 | 4.785 | 4.759 | 4.776 | 674,821 | +0.03(+0.53%) |
May 21, 2014 | 4.793 | 4.797 | 4.751 | 4.751 | 2,085,009 | -0.04(-0.84%) |
May 20, 2014 | 4.800 | 4.812 | 4.787 | 4.791 | 1,252,700 | -0.02(-0.43%) |
May 19, 2014 | 4.762 | 4.812 | 4.762 | 4.812 | 896,362 | +0.05(+0.96%) |
May 16, 2014 | 4.758 | 4.783 | 4.745 | 4.766 | 1,143,133 | +0.01(+0.18%) |
May 15, 2014 | 4.770 | 4.775 | 4.724 | 4.758 | 839,629 | -0.02(-0.44%) |
May 14, 2014 | 4.758 | 4.779 | 4.754 | 4.779 | 1,024,034 | +0.01(+0.26%) |
May 13, 2014 | 4.741 | 4.766 | 4.741 | 4.766 | 1,034,552 | +0.02(+0.35%) |
May 12, 2014 | 4.724 | 4.754 | 4.724 | 4.750 | 1,154,589 | +0.03(+0.62%) |
May 09, 2014 | 4.712 | 4.724 | 4.712 | 4.720 | 1,069,381 | +0.00(+0.00%) |
May 08, 2014 | 4.720 | 4.741 | 4.720 | 4.720 | 853,128 | -0.00(-0.09%) |
May 07, 2014 | 4.733 | 4.737 | 4.712 | 4.724 | 1,073,388 | +0.00(+0.00%) |
May 06, 2014 | 4.733 | 4.733 | 4.716 | 4.724 | 975,687 | -0.01(-0.18%) |
May 05, 2014 | 4.724 | 4.741 | 4.716 | 4.733 | 1,120,046 | +0.00(+0.00%) |
May 02, 2014 | 4.720 | 4.745 | 4.712 | 4.733 | 726,465 | +0.01(+0.27%) |
May 01, 2014 | 4.737 | 4.737 | 4.712 | 4.720 | 914,324 | -0.02(-0.35%) |
Apr 30, 2014 | 4.691 | 4.737 | 4.687 | 4.737 | 1,713,187 | +0.05(+0.98%) |
Apr 29, 2014 | 4.687 | 4.691 | 4.670 | 4.691 | 1,012,453 | +0.02(+0.45%) |
Apr 28, 2014 | 4.691 | 4.691 | 4.645 | 4.670 | 842,000 | -0.00(-0.09%) |
Apr 25, 2014 | 4.687 | 4.687 | 4.658 | 4.674 | 776,481 | -0.02(-0.36%) |
Apr 24, 2014 | 4.691 | 4.695 | 4.662 | 4.691 | 762,737 | +0.01(+0.18%) |
Apr 23, 2014 | 4.691 | 4.699 | 4.662 | 4.683 | 924,971 | -0.00(-0.09%) |
Apr 22, 2014 | 4.666 | 4.695 | 4.662 | 4.687 | 869,888 | +0.03(+0.63%) |
Apr 21, 2014 | 4.666 | 4.670 | 4.637 | 4.658 | 1,000,758 | -0.01(-0.23%) |
Apr 17, 2014 | 4.668 | 4.668 | 4.668 | 4.668 | 1,237,336 | +0.01(+0.18%) |
Apr 16, 2014 | 4.635 | 4.664 | 4.623 | 4.660 | 1,144,653 | +0.04(+0.81%) |
Apr 15, 2014 | 4.594 | 4.623 | 4.566 | 4.623 | 1,702,124 | +0.04(+0.90%) |
Apr 14, 2014 | 4.573 | 4.598 | 4.565 | 4.582 | 1,221,409 | +0.02(+0.54%) |
Apr 11, 2014 | 4.573 | 4.590 | 4.549 | 4.557 | 1,117,614 | -0.02(-0.54%) |
Apr 10, 2014 | 4.615 | 4.619 | 4.569 | 4.582 | 1,549,792 | -0.02(-0.54%) |
Apr 09, 2014 | 4.590 | 4.606 | 4.565 | 4.606 | 1,090,818 | +0.03(+0.63%) |
Apr 08, 2014 | 4.544 | 4.586 | 4.536 | 4.577 | 1,159,223 | +0.02(+0.55%) |
Apr 07, 2014 | 4.577 | 4.590 | 4.536 | 4.553 | 1,220,102 | -0.05(-0.99%) |
Apr 04, 2014 | 4.611 | 4.648 | 4.573 | 4.598 | 1,217,644 | +0.00(+0.00%) |
Apr 03, 2014 | 4.582 | 4.623 | 4.582 | 4.598 | 1,122,480 | +0.02(+0.36%) |
Apr 02, 2014 | 4.623 | 4.631 | 4.577 | 4.582 | 2,563,780 | -0.05(-1.07%) |
Apr 01, 2014 | 4.627 | 4.644 | 4.619 | 4.631 | 951,563 | +0.02(+0.36%) |
Mar 31, 2014 | 4.631 | 4.640 | 4.611 | 4.615 | 1,119,220 | -0.00(-0.09%) |
Mar 28, 2014 | 4.590 | 4.619 | 4.586 | 4.619 | 1,616,513 | +0.03(+0.72%) |
Mar 27, 2014 | 4.594 | 4.598 | 4.544 | 4.586 | 1,240,458 | -0.00(-0.09%) |
Mar 26, 2014 | 4.615 | 4.619 | 4.586 | 4.590 | 647,368 | -0.00(-0.09%) |
Mar 25, 2014 | 4.594 | 4.611 | 4.569 | 4.594 | 810,401 | +0.01(+0.18%) |
Mar 24, 2014 | 4.615 | 4.623 | 4.557 | 4.586 | 925,997 | -0.02(-0.54%) |
Mar 21, 2014 | 4.627 | 4.644 | 4.598 | 4.611 | 726,965 | -0.01(-0.18%) |
Mar 20, 2014 | 4.606 | 4.627 | 4.594 | 4.619 | 1,103,025 | +0.00(+0.04%) |
Mar 19, 2014 | 4.642 | 4.646 | 4.601 | 4.617 | 821,627 | -0.02(-0.44%) |
Mar 18, 2014 | 4.621 | 4.650 | 4.617 | 4.638 | 1,293,538 | +0.02(+0.44%) |
Mar 17, 2014 | 4.584 | 4.625 | 4.580 | 4.617 | 962,519 | +0.05(+1.08%) |
Mar 14, 2014 | 4.564 | 4.596 | 4.560 | 4.568 | 849,504 | -0.01(-0.18%) |
Mar 13, 2014 | 4.625 | 4.633 | 4.564 | 4.576 | 1,327,347 | -0.05(-1.15%) |
Mar 12, 2014 | 4.592 | 4.638 | 4.592 | 4.629 | 1,208,434 | +0.01(+0.18%) |
Mar 11, 2014 | 4.617 | 4.642 | 4.605 | 4.621 | 1,195,178 | -0.00(-0.09%) |
Mar 10, 2014 | 4.629 | 4.642 | 4.592 | 4.625 | 780,322 | -0.01(-0.27%) |
Mar 07, 2014 | 4.654 | 4.658 | 4.605 | 4.638 | 989,853 | -0.01(-0.18%) |
Mar 06, 2014 | 4.621 | 4.658 | 4.621 | 4.646 | 850,916 | +0.02(+0.53%) |
Mar 05, 2014 | 4.596 | 4.621 | 4.588 | 4.621 | 800,104 | +0.02(+0.36%) |
Mar 04, 2014 | 4.588 | 4.629 | 4.588 | 4.605 | 1,258,659 | +0.04(+0.81%) |