Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.437 | 4.463 | 4.437 | 4.445 | 34,516 | +0.01(+0.17%) |
May 29, 2014 | 4.434 | 4.467 | 4.434 | 4.437 | 15,081 | +0.00(+0.01%) |
May 28, 2014 | 4.470 | 4.489 | 4.426 | 4.437 | 96,714 | -0.01(-0.26%) |
May 27, 2014 | 4.463 | 4.479 | 4.441 | 4.448 | 45,890 | -0.01(-0.25%) |
May 23, 2014 | 4.448 | 4.459 | 4.459 | 4.459 | 48,105 | +0.02(+0.41%) |
May 22, 2014 | 4.404 | 4.441 | 4.404 | 4.441 | 24,629 | +0.03(+0.75%) |
May 21, 2014 | 4.448 | 4.480 | 4.390 | 4.408 | 98,915 | -0.04(-0.92%) |
May 20, 2014 | 4.478 | 4.496 | 4.449 | 4.449 | 30,787 | -0.03(-0.73%) |
May 19, 2014 | 4.463 | 4.504 | 4.463 | 4.482 | 18,628 | +0.01(+0.33%) |
May 16, 2014 | 4.456 | 4.470 | 4.446 | 4.467 | 60,550 | +0.00(+0.08%) |
May 15, 2014 | 4.426 | 4.463 | 4.426 | 4.463 | 26,055 | +0.03(+0.58%) |
May 14, 2014 | 4.463 | 4.463 | 4.437 | 4.437 | 62,844 | -0.01(-0.17%) |
May 13, 2014 | 4.456 | 4.489 | 4.434 | 4.445 | 86,541 | -0.01(-0.33%) |
May 12, 2014 | 4.430 | 4.463 | 4.430 | 4.459 | 59,145 | +0.01(+0.33%) |
May 09, 2014 | 4.426 | 4.459 | 4.423 | 4.445 | 58,553 | +0.01(+0.33%) |
May 08, 2014 | 4.423 | 4.445 | 4.419 | 4.430 | 25,963 | +0.02(+0.42%) |
May 07, 2014 | 4.412 | 4.434 | 4.408 | 4.412 | 56,949 | -0.02(-0.49%) |
May 06, 2014 | 4.426 | 4.444 | 4.408 | 4.434 | 190,656 | +0.01(+0.17%) |
May 05, 2014 | 4.430 | 4.455 | 4.412 | 4.426 | 107,630 | +0.00(+0.08%) |
May 02, 2014 | 4.434 | 4.434 | 4.393 | 4.423 | 76,689 | +0.01(+0.25%) |
May 01, 2014 | 4.426 | 4.441 | 4.401 | 4.412 | 82,774 | -0.02(-0.41%) |
Apr 30, 2014 | 4.401 | 4.430 | 4.401 | 4.430 | 47,419 | +0.01(+0.25%) |
Apr 29, 2014 | 4.393 | 4.423 | 4.393 | 4.419 | 69,477 | +0.01(+0.25%) |
Apr 28, 2014 | 4.390 | 4.434 | 4.386 | 4.408 | 151,783 | +0.01(+0.25%) |
Apr 25, 2014 | 4.390 | 4.401 | 4.389 | 4.397 | 20,298 | +0.00(+0.08%) |
Apr 24, 2014 | 4.401 | 4.422 | 4.393 | 4.393 | 21,253 | -0.01(-0.25%) |
Apr 23, 2014 | 4.386 | 4.437 | 4.386 | 4.404 | 128,721 | +0.02(+0.42%) |
Apr 22, 2014 | 4.401 | 4.423 | 4.383 | 4.386 | 29,884 | -0.01(-0.25%) |
Apr 21, 2014 | 4.349 | 4.404 | 4.349 | 4.397 | 126,683 | +0.04(+0.84%) |
Apr 17, 2014 | 4.401 | 4.360 | 4.360 | 4.360 | 91,654 | -0.07(-1.49%) |
Apr 16, 2014 | 4.408 | 4.426 | 4.404 | 4.426 | 36,240 | +0.01(+0.25%) |
Apr 15, 2014 | 4.404 | 4.437 | 4.401 | 4.415 | 73,843 | +0.01(+0.17%) |
Apr 14, 2014 | 4.474 | 4.474 | 4.404 | 4.408 | 149,559 | -0.04(-0.90%) |
Apr 11, 2014 | 4.423 | 4.466 | 4.419 | 4.448 | 92,079 | +0.02(+0.36%) |
Apr 10, 2014 | 4.463 | 4.463 | 4.426 | 4.432 | 51,515 | -0.03(-0.76%) |
Apr 09, 2014 | 4.452 | 4.466 | 4.426 | 4.466 | 97,036 | +0.05(+1.23%) |
Apr 08, 2014 | 4.404 | 4.419 | 4.401 | 4.412 | 132,136 | +0.01(+0.25%) |
Apr 07, 2014 | 4.397 | 4.448 | 4.390 | 4.401 | 205,277 | +0.00(+0.08%) |
Apr 04, 2014 | 4.415 | 4.466 | 4.393 | 4.397 | 190,605 | -0.02(-0.41%) |
Apr 03, 2014 | 4.404 | 4.448 | 4.397 | 4.415 | 145,397 | +0.00(+0.00%) |
Apr 02, 2014 | 4.441 | 4.448 | 4.408 | 4.415 | 93,512 | -0.03(-0.57%) |
Apr 01, 2014 | 4.426 | 4.448 | 4.393 | 4.441 | 134,799 | +0.02(+0.41%) |
Mar 31, 2014 | 4.455 | 4.469 | 4.401 | 4.422 | 57,213 | +0.00(+0.00%) |
Mar 28, 2014 | 4.422 | 4.426 | 4.393 | 4.422 | 90,408 | +0.00(+0.00%) |
Mar 27, 2014 | 4.383 | 4.430 | 4.383 | 4.422 | 22,498 | +0.03(+0.58%) |
Mar 26, 2014 | 4.404 | 4.404 | 4.397 | 4.397 | 12,492 | -0.01(-0.16%) |
Mar 25, 2014 | 4.383 | 4.430 | 4.383 | 4.404 | 33,299 | +0.02(+0.50%) |
Mar 24, 2014 | 4.368 | 4.393 | 4.364 | 4.383 | 38,237 | -0.00(-0.08%) |
Mar 21, 2014 | 4.393 | 4.426 | 4.386 | 4.386 | 49,863 | +0.01(+0.33%) |
Mar 20, 2014 | 4.404 | 4.430 | 4.368 | 4.372 | 124,361 | -0.03(-0.74%) |
Mar 19, 2014 | 4.477 | 4.488 | 4.401 | 4.404 | 192,214 | -0.07(-1.50%) |
Mar 18, 2014 | 4.408 | 4.499 | 4.404 | 4.472 | 232,812 | +0.07(+1.53%) |
Mar 17, 2014 | 4.401 | 4.484 | 4.397 | 4.404 | 151,486 | +0.01(+0.17%) |
Mar 14, 2014 | 4.430 | 4.477 | 4.397 | 4.397 | 131,987 | -0.04(-0.99%) |
Mar 13, 2014 | 4.408 | 4.455 | 4.408 | 4.441 | 69,384 | +0.03(+0.66%) |
Mar 12, 2014 | 4.412 | 4.433 | 4.401 | 4.412 | 86,038 | -0.00(-0.08%) |
Mar 11, 2014 | 4.452 | 4.452 | 4.415 | 4.415 | 77,500 | -0.02(-0.49%) |
Mar 10, 2014 | 4.415 | 4.455 | 4.405 | 4.437 | 89,215 | +0.02(+0.48%) |
Mar 07, 2014 | 4.459 | 4.459 | 4.394 | 4.415 | 119,900 | -0.02(-0.41%) |
Mar 06, 2014 | 4.412 | 4.459 | 4.412 | 4.433 | 76,122 | +0.03(+0.57%) |
Mar 05, 2014 | 4.397 | 4.433 | 4.394 | 4.408 | 109,047 | +0.01(+0.16%) |
Mar 04, 2014 | 4.394 | 4.488 | 4.387 | 4.401 | 138,612 | +0.01(+0.33%) |