Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.722 | 4.722 | 4.666 | 4.712 | 249,048 | -0.00(-0.07%) |
May 29, 2014 | 4.737 | 4.740 | 4.682 | 4.716 | 120,822 | +0.00(+0.07%) |
May 28, 2014 | 4.679 | 4.725 | 4.675 | 4.712 | 262,476 | +0.03(+0.66%) |
May 27, 2014 | 4.691 | 4.691 | 4.663 | 4.682 | 145,186 | -0.00(-0.07%) |
May 23, 2014 | 4.703 | 4.685 | 4.685 | 4.685 | 127,020 | +0.00(+0.07%) |
May 22, 2014 | 4.666 | 4.682 | 4.626 | 4.682 | 111,217 | +0.04(+0.80%) |
May 21, 2014 | 4.691 | 4.691 | 4.629 | 4.645 | 144,256 | -0.01(-0.27%) |
May 20, 2014 | 4.632 | 4.657 | 4.631 | 4.657 | 120,070 | +0.03(+0.60%) |
May 19, 2014 | 4.580 | 4.657 | 4.571 | 4.629 | 223,870 | +0.07(+1.56%) |
May 16, 2014 | 4.546 | 4.595 | 4.490 | 4.558 | 139,295 | +0.05(+1.16%) |
May 15, 2014 | 4.580 | 4.580 | 4.490 | 4.506 | 195,135 | -0.03(-0.61%) |
May 14, 2014 | 4.521 | 4.589 | 4.490 | 4.533 | 205,857 | +0.03(+0.69%) |
May 13, 2014 | 4.500 | 4.549 | 4.487 | 4.503 | 84,277 | +0.00(+0.07%) |
May 12, 2014 | 4.503 | 4.530 | 4.444 | 4.500 | 151,028 | +0.03(+0.76%) |
May 09, 2014 | 4.444 | 4.493 | 4.438 | 4.466 | 132,347 | +0.01(+0.28%) |
May 08, 2014 | 4.543 | 4.543 | 4.438 | 4.453 | 172,165 | -0.07(-1.57%) |
May 07, 2014 | 4.524 | 4.540 | 4.506 | 4.524 | 146,725 | +0.02(+0.48%) |
May 06, 2014 | 4.435 | 4.518 | 4.435 | 4.503 | 204,782 | +0.06(+1.46%) |
May 05, 2014 | 4.472 | 4.493 | 4.435 | 4.438 | 248,944 | -0.04(-0.83%) |
May 02, 2014 | 4.527 | 4.527 | 4.456 | 4.475 | 116,467 | -0.03(-0.68%) |
May 01, 2014 | 4.521 | 4.544 | 4.490 | 4.506 | 169,880 | +0.03(+0.62%) |
Apr 30, 2014 | 4.561 | 4.564 | 4.447 | 4.478 | 394,318 | -0.10(-2.09%) |
Apr 29, 2014 | 4.571 | 4.611 | 4.555 | 4.574 | 186,040 | -0.01(-0.13%) |
Apr 28, 2014 | 4.595 | 4.648 | 4.527 | 4.580 | 570,151 | -0.07(-1.53%) |
Apr 25, 2014 | 4.621 | 4.654 | 4.576 | 4.651 | 659,716 | +0.07(+1.43%) |
Apr 24, 2014 | 4.618 | 4.644 | 4.579 | 4.585 | 459,363 | -0.01(-0.13%) |
Apr 23, 2014 | 4.594 | 4.630 | 4.588 | 4.591 | 569,705 | +0.00(+0.06%) |
Apr 22, 2014 | 4.654 | 4.654 | 4.579 | 4.588 | 550,313 | -0.01(-0.13%) |
Apr 21, 2014 | 4.675 | 4.675 | 4.579 | 4.594 | 328,207 | +0.02(+0.39%) |
Apr 17, 2014 | 4.603 | 4.576 | 4.576 | 4.576 | 252,750 | -0.02(-0.39%) |
Apr 16, 2014 | 4.588 | 4.615 | 4.579 | 4.594 | 111,036 | -0.00(-0.06%) |
Apr 15, 2014 | 4.600 | 4.603 | 4.573 | 4.597 | 170,003 | +0.03(+0.65%) |
Apr 14, 2014 | 4.594 | 4.594 | 4.505 | 4.567 | 293,871 | -0.02(-0.39%) |
Apr 11, 2014 | 4.594 | 4.606 | 4.528 | 4.585 | 186,697 | -0.01(-0.32%) |
Apr 10, 2014 | 4.609 | 4.615 | 4.546 | 4.600 | 183,180 | -0.01(-0.19%) |
Apr 09, 2014 | 4.591 | 4.615 | 4.570 | 4.609 | 97,701 | +0.02(+0.52%) |
Apr 08, 2014 | 4.555 | 4.603 | 4.528 | 4.585 | 114,837 | +0.00(+0.07%) |
Apr 07, 2014 | 4.594 | 4.603 | 4.543 | 4.582 | 201,446 | +0.03(+0.72%) |
Apr 04, 2014 | 4.540 | 4.615 | 4.514 | 4.549 | 260,115 | +0.02(+0.53%) |
Apr 03, 2014 | 4.528 | 4.546 | 4.505 | 4.525 | 142,804 | +0.04(+0.80%) |
Apr 02, 2014 | 4.379 | 4.505 | 4.379 | 4.490 | 132,375 | +0.10(+2.38%) |
Apr 01, 2014 | 4.370 | 4.408 | 4.349 | 4.385 | 90,497 | +0.04(+0.96%) |
Mar 31, 2014 | 4.326 | 4.400 | 4.299 | 4.343 | 219,722 | +0.04(+0.90%) |
Mar 28, 2014 | 4.341 | 4.424 | 4.302 | 4.305 | 448,297 | -0.03(-0.76%) |
Mar 27, 2014 | 4.388 | 4.427 | 4.332 | 4.338 | 502,890 | -0.09(-1.96%) |
Mar 26, 2014 | 4.514 | 4.520 | 4.400 | 4.424 | 351,059 | -0.12(-2.69%) |
Mar 25, 2014 | 4.579 | 4.618 | 4.505 | 4.546 | 123,767 | -0.01(-0.33%) |
Mar 24, 2014 | 4.549 | 4.615 | 4.549 | 4.561 | 81,208 | -0.01(-0.26%) |
Mar 21, 2014 | 4.624 | 4.624 | 4.534 | 4.573 | 67,324 | -0.01(-0.13%) |
Mar 20, 2014 | 4.528 | 4.594 | 4.490 | 4.579 | 134,645 | +0.04(+0.90%) |
Mar 19, 2014 | 4.591 | 4.591 | 4.528 | 4.538 | 104,452 | -0.03(-0.57%) |
Mar 18, 2014 | 4.558 | 4.618 | 4.558 | 4.564 | 124,756 | +0.03(+0.72%) |
Mar 17, 2014 | 4.582 | 4.654 | 4.531 | 4.531 | 142,391 | -0.01(-0.33%) |
Mar 14, 2014 | 4.540 | 4.612 | 4.534 | 4.546 | 90,588 | +0.01(+0.13%) |
Mar 13, 2014 | 4.540 | 4.585 | 4.520 | 4.540 | 166,718 | +0.01(+0.33%) |
Mar 12, 2014 | 4.528 | 4.546 | 4.484 | 4.525 | 77,092 | +0.00(+0.07%) |
Mar 11, 2014 | 4.606 | 4.618 | 4.484 | 4.522 | 202,710 | -0.06(-1.30%) |
Mar 10, 2014 | 4.600 | 4.612 | 4.564 | 4.582 | 92,733 | +0.02(+0.52%) |
Mar 07, 2014 | 4.558 | 4.603 | 4.558 | 4.558 | 111,083 | -0.02(-0.39%) |
Mar 06, 2014 | 4.591 | 4.604 | 4.558 | 4.576 | 180,877 | +0.01(+0.20%) |
Mar 05, 2014 | 4.570 | 4.591 | 4.558 | 4.567 | 134,816 | -0.01(-0.33%) |
Mar 04, 2014 | 4.621 | 4.621 | 4.564 | 4.582 | 254,339 | -0.01(-0.13%) |