Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.392 | 4.405 | 4.387 | 4.401 | 415,305 | +0.00(+0.00%) |
May 29, 2014 | 4.392 | 4.405 | 4.387 | 4.401 | 639,133 | +0.01(+0.21%) |
May 28, 2014 | 4.364 | 4.396 | 4.360 | 4.392 | 802,803 | +0.03(+0.63%) |
May 27, 2014 | 4.373 | 4.385 | 4.364 | 4.364 | 573,008 | -0.01(-0.21%) |
May 23, 2014 | 4.373 | 4.373 | 4.373 | 4.373 | 336,508 | +0.01(+0.17%) |
May 22, 2014 | 4.373 | 4.382 | 4.364 | 4.366 | 600,405 | +0.00(+0.04%) |
May 21, 2014 | 4.369 | 4.373 | 4.364 | 4.364 | 713,933 | -0.00(-0.10%) |
May 20, 2014 | 4.355 | 4.373 | 4.355 | 4.369 | 352,836 | +0.01(+0.21%) |
May 19, 2014 | 4.360 | 4.369 | 4.350 | 4.360 | 341,380 | +0.00(+0.11%) |
May 16, 2014 | 4.337 | 4.360 | 4.337 | 4.355 | 286,530 | +0.01(+0.21%) |
May 15, 2014 | 4.355 | 4.357 | 4.328 | 4.346 | 437,885 | -0.02(-0.42%) |
May 14, 2014 | 4.364 | 4.369 | 4.360 | 4.364 | 385,463 | -0.01(-0.21%) |
May 13, 2014 | 4.364 | 4.378 | 4.360 | 4.373 | 514,305 | +0.02(+0.46%) |
May 12, 2014 | 4.363 | 4.363 | 4.349 | 4.353 | 405,158 | -0.00(-0.10%) |
May 09, 2014 | 4.340 | 4.358 | 4.340 | 4.358 | 504,083 | +0.02(+0.42%) |
May 08, 2014 | 4.344 | 4.363 | 4.335 | 4.340 | 517,548 | -0.00(-0.10%) |
May 07, 2014 | 4.344 | 4.349 | 4.331 | 4.344 | 657,596 | +0.00(+0.00%) |
May 06, 2014 | 4.340 | 4.353 | 4.340 | 4.344 | 456,795 | +0.00(+0.00%) |
May 05, 2014 | 4.344 | 4.349 | 4.335 | 4.344 | 655,529 | +0.01(+0.21%) |
May 02, 2014 | 4.331 | 4.340 | 4.322 | 4.335 | 343,091 | +0.00(+0.11%) |
May 01, 2014 | 4.344 | 4.344 | 4.322 | 4.331 | 379,900 | +0.00(+0.11%) |
Apr 30, 2014 | 4.308 | 4.326 | 4.308 | 4.326 | 333,350 | +0.01(+0.32%) |
Apr 29, 2014 | 4.317 | 4.329 | 4.308 | 4.313 | 645,598 | -0.00(-0.11%) |
Apr 28, 2014 | 4.313 | 4.331 | 4.303 | 4.317 | 536,958 | +0.00(+0.00%) |
Apr 25, 2014 | 4.308 | 4.317 | 4.299 | 4.317 | 446,692 | +0.00(+0.00%) |
Apr 24, 2014 | 4.308 | 4.317 | 4.299 | 4.317 | 619,421 | +0.02(+0.42%) |
Apr 23, 2014 | 4.299 | 4.317 | 4.285 | 4.299 | 696,817 | +0.00(+0.11%) |
Apr 22, 2014 | 4.276 | 4.299 | 4.276 | 4.294 | 392,727 | +0.02(+0.43%) |
Apr 21, 2014 | 4.276 | 4.285 | 4.262 | 4.276 | 491,162 | +0.00(+0.00%) |
Apr 17, 2014 | 4.262 | 4.276 | 4.276 | 4.276 | 405,795 | +0.01(+0.21%) |
Apr 16, 2014 | 4.240 | 4.276 | 4.231 | 4.267 | 501,001 | +0.03(+0.64%) |
Apr 15, 2014 | 4.212 | 4.240 | 4.212 | 4.240 | 499,581 | +0.03(+0.65%) |
Apr 14, 2014 | 4.231 | 4.231 | 4.199 | 4.212 | 522,960 | -0.01(-0.22%) |
Apr 11, 2014 | 4.194 | 4.226 | 4.190 | 4.222 | 339,083 | +0.02(+0.58%) |
Apr 10, 2014 | 4.220 | 4.224 | 4.193 | 4.197 | 575,360 | -0.02(-0.54%) |
Apr 09, 2014 | 4.202 | 4.224 | 4.197 | 4.220 | 550,281 | +0.01(+0.21%) |
Apr 08, 2014 | 4.184 | 4.211 | 4.184 | 4.211 | 664,887 | +0.02(+0.54%) |
Apr 07, 2014 | 4.193 | 4.202 | 4.179 | 4.188 | 440,139 | -0.01(-0.22%) |
Apr 04, 2014 | 4.197 | 4.206 | 4.188 | 4.197 | 627,957 | +0.01(+0.32%) |
Apr 03, 2014 | 4.193 | 4.193 | 4.179 | 4.184 | 664,634 | -0.02(-0.43%) |
Apr 02, 2014 | 4.202 | 4.211 | 4.184 | 4.202 | 589,623 | -0.01(-0.32%) |
Apr 01, 2014 | 4.211 | 4.215 | 4.193 | 4.215 | 651,746 | +0.02(+0.43%) |
Mar 31, 2014 | 4.184 | 4.197 | 4.179 | 4.197 | 674,267 | +0.01(+0.32%) |
Mar 28, 2014 | 4.170 | 4.202 | 4.170 | 4.184 | 544,816 | +0.01(+0.22%) |
Mar 27, 2014 | 4.193 | 4.193 | 4.175 | 4.175 | 629,648 | -0.02(-0.43%) |
Mar 26, 2014 | 4.202 | 4.202 | 4.184 | 4.193 | 450,250 | +0.00(+0.11%) |
Mar 25, 2014 | 4.184 | 4.202 | 4.179 | 4.188 | 450,940 | +0.00(+0.11%) |
Mar 24, 2014 | 4.184 | 4.197 | 4.184 | 4.184 | 344,731 | -0.01(-0.22%) |
Mar 21, 2014 | 4.157 | 4.202 | 4.157 | 4.193 | 754,170 | +0.04(+0.87%) |
Mar 20, 2014 | 4.161 | 4.170 | 4.143 | 4.157 | 467,359 | -0.00(-0.11%) |
Mar 19, 2014 | 4.184 | 4.202 | 4.157 | 4.161 | 645,806 | -0.03(-0.65%) |
Mar 18, 2014 | 4.197 | 4.200 | 4.175 | 4.188 | 582,177 | +0.00(+0.00%) |
Mar 17, 2014 | 4.175 | 4.202 | 4.170 | 4.188 | 523,982 | +0.01(+0.32%) |
Mar 14, 2014 | 4.170 | 4.184 | 4.166 | 4.175 | 344,880 | -0.00(-0.11%) |
Mar 13, 2014 | 4.166 | 4.179 | 4.161 | 4.179 | 429,526 | +0.01(+0.33%) |
Mar 12, 2014 | 4.152 | 4.170 | 4.148 | 4.166 | 358,527 | +0.01(+0.14%) |
Mar 11, 2014 | 4.160 | 4.161 | 4.142 | 4.160 | 595,172 | +0.00(+0.11%) |
Mar 10, 2014 | 4.142 | 4.160 | 4.133 | 4.155 | 731,470 | +0.01(+0.22%) |
Mar 07, 2014 | 4.173 | 4.182 | 4.137 | 4.146 | 555,687 | -0.03(-0.65%) |
Mar 06, 2014 | 4.155 | 4.191 | 4.155 | 4.173 | 487,366 | +0.02(+0.43%) |
Mar 05, 2014 | 4.160 | 4.169 | 4.155 | 4.155 | 426,765 | -0.01(-0.22%) |
Mar 04, 2014 | 4.191 | 4.191 | 4.160 | 4.164 | 587,818 | -0.01(-0.21%) |