Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.450 | 4.450 | 4.260 | 4.290 | 14,825 | -0.22(-4.88%) |
May 29, 2014 | 4.520 | 4.960 | 4.390 | 4.510 | 153,158 | +0.11(+2.50%) |
May 28, 2014 | 4.470 | 4.530 | 4.380 | 4.400 | 51,563 | -0.10(-2.22%) |
May 27, 2014 | 4.620 | 4.730 | 4.400 | 4.500 | 26,729 | -0.07(-1.53%) |
May 23, 2014 | 4.750 | 4.570 | 4.570 | 4.570 | 19,100 | -0.34(-6.92%) |
May 21, 2014 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.12(+2.51%) |
May 20, 2014 | 4.645 | 4.790 | 4.615 | 4.790 | 4,890 | +0.13(+2.79%) |
May 19, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 1,000 | +0.00(+0.00%) |
May 16, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 139 | -0.09(-1.89%) |
May 15, 2014 | 4.690 | 4.770 | 4.622 | 4.750 | 17,935 | -0.08(-1.66%) |
May 14, 2014 | 4.830 | 4.830 | 4.830 | 4.830 | 1,600 | -0.01(-0.21%) |
May 13, 2014 | 4.820 | 4.880 | 4.820 | 4.840 | 4,800 | +0.04(+0.83%) |
May 12, 2014 | 4.660 | 4.939 | 4.560 | 4.800 | 15,241 | +0.08(+1.69%) |
May 09, 2014 | 4.420 | 4.770 | 4.400 | 4.720 | 33,926 | +0.22(+4.89%) |
May 08, 2014 | 4.510 | 4.510 | 4.410 | 4.500 | 4,088 | -0.09(-1.96%) |
May 07, 2014 | 4.730 | 4.730 | 4.430 | 4.590 | 8,651 | +0.06(+1.32%) |
May 06, 2014 | 4.650 | 4.710 | 4.480 | 4.530 | 11,007 | -0.22(-4.63%) |
May 05, 2014 | 4.720 | 4.790 | 4.620 | 4.750 | 9,352 | -0.07(-1.45%) |
May 02, 2014 | 4.890 | 4.950 | 4.820 | 4.820 | 36,665 | -0.13(-2.63%) |
May 01, 2014 | 4.540 | 4.999 | 4.540 | 4.950 | 15,106 | +0.12(+2.48%) |
Apr 30, 2014 | 4.820 | 4.950 | 4.820 | 4.830 | 1,890 | -0.04(-0.82%) |
Apr 29, 2014 | 4.790 | 4.940 | 4.780 | 4.870 | 948 | -0.08(-1.62%) |
Apr 28, 2014 | 4.910 | 5.000 | 4.890 | 4.950 | 21,812 | +0.02(+0.41%) |
Apr 25, 2014 | 4.930 | 4.930 | 4.930 | 4.930 | 176 | +0.00(+0.00%) |
Apr 24, 2014 | 4.950 | 4.950 | 4.920 | 4.930 | 800 | -0.01(-0.20%) |
Apr 23, 2014 | 4.821 | 4.960 | 4.821 | 4.940 | 12,750 | +0.00(+0.00%) |
Apr 22, 2014 | 5.000 | 5.010 | 4.891 | 4.940 | 10,893 | +0.00(+0.00%) |
Apr 21, 2014 | 4.840 | 4.950 | 4.840 | 4.940 | 7,164 | +0.14(+2.92%) |
Apr 17, 2014 | 4.850 | 4.800 | 4.800 | 4.800 | 5,700 | -0.09(-1.84%) |
Apr 16, 2014 | 4.930 | 4.940 | 4.800 | 4.890 | 5,947 | +0.16(+3.38%) |
Apr 15, 2014 | 4.720 | 4.740 | 4.610 | 4.730 | 12,544 | +0.03(+0.64%) |
Apr 14, 2014 | 4.750 | 4.760 | 4.683 | 4.700 | 4,683 | -0.06(-1.26%) |
Apr 11, 2014 | 4.890 | 4.910 | 4.750 | 4.760 | 6,477 | -0.06(-1.25%) |
Apr 10, 2014 | 4.940 | 4.942 | 4.820 | 4.820 | 7,812 | -0.11(-2.23%) |
Apr 09, 2014 | 4.950 | 4.950 | 4.930 | 4.930 | 884 | +0.00(+0.00%) |
Apr 08, 2014 | 4.820 | 4.950 | 4.820 | 4.930 | 2,649 | +0.00(+0.00%) |
Apr 07, 2014 | 4.930 | 4.930 | 4.930 | 4.930 | 300 | +0.00(+0.10%) |
Apr 04, 2014 | 5.000 | 5.042 | 4.650 | 4.925 | 55,777 | -0.07(-1.30%) |
Apr 03, 2014 | 5.020 | 5.140 | 4.830 | 4.990 | 25,727 | +0.02(+0.40%) |
Apr 02, 2014 | 4.949 | 4.970 | 4.910 | 4.970 | 21,436 | +0.04(+0.81%) |
Apr 01, 2014 | 4.930 | 4.950 | 4.870 | 4.930 | 23,787 | +0.04(+0.82%) |
Mar 31, 2014 | 4.898 | 4.980 | 4.420 | 4.890 | 48,808 | -0.08(-1.61%) |
Mar 28, 2014 | 4.719 | 4.970 | 4.700 | 4.970 | 4,772 | +0.18(+3.76%) |
Mar 27, 2014 | 4.870 | 4.970 | 4.780 | 4.790 | 5,696 | -0.05(-1.03%) |
Mar 26, 2014 | 4.900 | 4.940 | 4.815 | 4.840 | 11,164 | -0.12(-2.42%) |
Mar 25, 2014 | 4.900 | 5.010 | 4.810 | 4.960 | 35,672 | +0.15(+3.12%) |
Mar 24, 2014 | 4.800 | 4.980 | 4.690 | 4.810 | 22,004 | +0.16(+3.44%) |
Mar 21, 2014 | 4.890 | 5.050 | 4.650 | 4.650 | 34,380 | -0.31(-6.25%) |
Mar 20, 2014 | 5.130 | 5.140 | 4.790 | 4.960 | 49,744 | -0.14(-2.75%) |
Mar 19, 2014 | 5.130 | 5.160 | 5.060 | 5.100 | 3,198 | +0.03(+0.59%) |
Mar 18, 2014 | 5.150 | 5.230 | 5.070 | 5.070 | 8,756 | -0.05(-0.98%) |
Mar 17, 2014 | 5.060 | 5.210 | 5.060 | 5.120 | 9,017 | +0.00(+0.00%) |
Mar 14, 2014 | 5.130 | 5.200 | 5.080 | 5.120 | 146,967 | -0.06(-1.16%) |
Mar 13, 2014 | 5.190 | 5.190 | 5.100 | 5.180 | 2,741 | +0.10(+1.97%) |
Mar 12, 2014 | 5.110 | 5.160 | 5.039 | 5.080 | 1,977 | +0.01(+0.20%) |
Mar 11, 2014 | 5.060 | 5.180 | 5.020 | 5.070 | 7,606 | -0.08(-1.55%) |
Mar 10, 2014 | 5.200 | 5.200 | 5.150 | 5.150 | 5,686 | +0.02(+0.39%) |
Mar 07, 2014 | 5.200 | 5.200 | 5.130 | 5.130 | 10,895 | -0.03(-0.58%) |
Mar 06, 2014 | 5.150 | 5.160 | 5.150 | 5.160 | 8,056 | +0.01(+0.19%) |
Mar 05, 2014 | 4.990 | 5.200 | 4.990 | 5.150 | 10,837 | +0.14(+2.79%) |
Mar 04, 2014 | 4.970 | 5.160 | 4.820 | 5.010 | 9,357 | +0.00(+0.00%) |