Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.420 | 4.433 | 4.415 | 4.429 | 412,671 | +0.00(+0.00%) |
May 29, 2014 | 4.420 | 4.433 | 4.415 | 4.429 | 635,078 | +0.01(+0.21%) |
May 28, 2014 | 4.392 | 4.424 | 4.387 | 4.420 | 797,711 | +0.03(+0.63%) |
May 27, 2014 | 4.401 | 4.413 | 4.392 | 4.392 | 569,373 | -0.01(-0.21%) |
May 23, 2014 | 4.401 | 4.401 | 4.401 | 4.401 | 334,374 | +0.01(+0.17%) |
May 22, 2014 | 4.401 | 4.410 | 4.392 | 4.394 | 596,596 | +0.00(+0.04%) |
May 21, 2014 | 4.397 | 4.401 | 4.392 | 4.392 | 709,404 | -0.00(-0.10%) |
May 20, 2014 | 4.383 | 4.401 | 4.383 | 4.397 | 350,598 | +0.01(+0.21%) |
May 19, 2014 | 4.387 | 4.397 | 4.378 | 4.387 | 339,215 | +0.00(+0.11%) |
May 16, 2014 | 4.364 | 4.387 | 4.364 | 4.383 | 284,712 | +0.01(+0.21%) |
May 15, 2014 | 4.383 | 4.385 | 4.355 | 4.374 | 435,107 | -0.02(-0.42%) |
May 14, 2014 | 4.392 | 4.397 | 4.387 | 4.392 | 383,017 | -0.01(-0.21%) |
May 13, 2014 | 4.392 | 4.406 | 4.387 | 4.401 | 511,043 | +0.02(+0.46%) |
May 12, 2014 | 4.390 | 4.390 | 4.377 | 4.381 | 402,588 | -0.00(-0.10%) |
May 09, 2014 | 4.368 | 4.386 | 4.368 | 4.386 | 500,886 | +0.02(+0.42%) |
May 08, 2014 | 4.372 | 4.390 | 4.363 | 4.368 | 514,265 | -0.00(-0.10%) |
May 07, 2014 | 4.372 | 4.377 | 4.358 | 4.372 | 653,424 | +0.00(+0.00%) |
May 06, 2014 | 4.368 | 4.381 | 4.368 | 4.372 | 453,897 | +0.00(+0.00%) |
May 05, 2014 | 4.372 | 4.377 | 4.363 | 4.372 | 651,371 | +0.01(+0.21%) |
May 02, 2014 | 4.358 | 4.368 | 4.349 | 4.363 | 340,914 | +0.00(+0.10%) |
May 01, 2014 | 4.372 | 4.372 | 4.349 | 4.358 | 377,490 | +0.00(+0.11%) |
Apr 30, 2014 | 4.335 | 4.354 | 4.335 | 4.354 | 331,236 | +0.01(+0.32%) |
Apr 29, 2014 | 4.345 | 4.357 | 4.335 | 4.340 | 641,502 | -0.00(-0.11%) |
Apr 28, 2014 | 4.340 | 4.358 | 4.331 | 4.345 | 533,552 | +0.00(+0.00%) |
Apr 25, 2014 | 4.335 | 4.345 | 4.326 | 4.345 | 443,858 | +0.00(+0.00%) |
Apr 24, 2014 | 4.335 | 4.345 | 4.326 | 4.345 | 615,492 | +0.02(+0.42%) |
Apr 23, 2014 | 4.326 | 4.345 | 4.313 | 4.326 | 692,396 | +0.00(+0.11%) |
Apr 22, 2014 | 4.303 | 4.326 | 4.303 | 4.322 | 390,236 | +0.02(+0.43%) |
Apr 21, 2014 | 4.303 | 4.313 | 4.290 | 4.303 | 488,046 | +0.00(+0.00%) |
Apr 17, 2014 | 4.290 | 4.303 | 4.303 | 4.303 | 403,221 | +0.01(+0.21%) |
Apr 16, 2014 | 4.267 | 4.303 | 4.258 | 4.294 | 497,823 | +0.03(+0.64%) |
Apr 15, 2014 | 4.239 | 4.267 | 4.239 | 4.267 | 496,412 | +0.03(+0.65%) |
Apr 14, 2014 | 4.258 | 4.258 | 4.226 | 4.239 | 519,642 | -0.01(-0.22%) |
Apr 11, 2014 | 4.221 | 4.253 | 4.216 | 4.248 | 336,932 | +0.02(+0.58%) |
Apr 10, 2014 | 4.247 | 4.251 | 4.220 | 4.224 | 571,710 | -0.02(-0.54%) |
Apr 09, 2014 | 4.229 | 4.251 | 4.224 | 4.247 | 546,790 | +0.01(+0.21%) |
Apr 08, 2014 | 4.210 | 4.238 | 4.210 | 4.238 | 660,669 | +0.02(+0.54%) |
Apr 07, 2014 | 4.220 | 4.229 | 4.206 | 4.215 | 437,347 | -0.01(-0.22%) |
Apr 04, 2014 | 4.224 | 4.233 | 4.215 | 4.224 | 623,974 | +0.01(+0.32%) |
Apr 03, 2014 | 4.220 | 4.220 | 4.206 | 4.210 | 660,418 | -0.02(-0.43%) |
Apr 02, 2014 | 4.229 | 4.238 | 4.210 | 4.229 | 585,882 | -0.01(-0.32%) |
Apr 01, 2014 | 4.238 | 4.242 | 4.220 | 4.242 | 647,612 | +0.02(+0.43%) |
Mar 31, 2014 | 4.210 | 4.224 | 4.206 | 4.224 | 669,989 | +0.01(+0.32%) |
Mar 28, 2014 | 4.197 | 4.229 | 4.197 | 4.210 | 541,360 | +0.01(+0.22%) |
Mar 27, 2014 | 4.220 | 4.220 | 4.201 | 4.201 | 625,654 | -0.02(-0.43%) |
Mar 26, 2014 | 4.229 | 4.229 | 4.210 | 4.220 | 447,393 | +0.00(+0.11%) |
Mar 25, 2014 | 4.210 | 4.229 | 4.206 | 4.215 | 448,079 | +0.00(+0.11%) |
Mar 24, 2014 | 4.210 | 4.224 | 4.210 | 4.210 | 342,545 | -0.01(-0.22%) |
Mar 21, 2014 | 4.183 | 4.229 | 4.183 | 4.220 | 749,386 | +0.04(+0.87%) |
Mar 20, 2014 | 4.188 | 4.197 | 4.170 | 4.183 | 464,394 | -0.00(-0.11%) |
Mar 19, 2014 | 4.210 | 4.229 | 4.183 | 4.188 | 641,709 | -0.03(-0.65%) |
Mar 18, 2014 | 4.224 | 4.227 | 4.201 | 4.215 | 578,484 | +0.00(+0.00%) |
Mar 17, 2014 | 4.201 | 4.229 | 4.197 | 4.215 | 520,658 | +0.01(+0.32%) |
Mar 14, 2014 | 4.197 | 4.210 | 4.192 | 4.201 | 342,692 | -0.00(-0.11%) |
Mar 13, 2014 | 4.192 | 4.206 | 4.188 | 4.206 | 426,801 | +0.01(+0.33%) |
Mar 12, 2014 | 4.179 | 4.197 | 4.174 | 4.192 | 356,253 | +0.01(+0.14%) |
Mar 11, 2014 | 4.186 | 4.188 | 4.168 | 4.186 | 591,397 | +0.00(+0.11%) |
Mar 10, 2014 | 4.168 | 4.186 | 4.159 | 4.182 | 726,830 | +0.01(+0.22%) |
Mar 07, 2014 | 4.200 | 4.208 | 4.164 | 4.173 | 552,162 | -0.03(-0.65%) |
Mar 06, 2014 | 4.182 | 4.218 | 4.182 | 4.200 | 484,275 | +0.02(+0.43%) |
Mar 05, 2014 | 4.186 | 4.195 | 4.182 | 4.182 | 424,058 | -0.01(-0.22%) |
Mar 04, 2014 | 4.218 | 4.218 | 4.186 | 4.191 | 584,089 | -0.01(-0.22%) |