Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.889 | 4.889 | 4.832 | 4.880 | 240,509 | -0.00(-0.07%) |
May 29, 2014 | 4.905 | 4.909 | 4.848 | 4.883 | 116,679 | +0.00(+0.07%) |
May 28, 2014 | 4.845 | 4.893 | 4.841 | 4.880 | 253,476 | +0.03(+0.66%) |
May 27, 2014 | 4.857 | 4.857 | 4.829 | 4.848 | 140,208 | -0.00(-0.07%) |
May 23, 2014 | 4.870 | 4.851 | 4.851 | 4.851 | 122,665 | +0.00(+0.07%) |
May 22, 2014 | 4.832 | 4.848 | 4.790 | 4.848 | 107,404 | +0.04(+0.80%) |
May 21, 2014 | 4.857 | 4.857 | 4.794 | 4.809 | 139,310 | -0.01(-0.27%) |
May 20, 2014 | 4.797 | 4.822 | 4.796 | 4.822 | 115,953 | +0.03(+0.60%) |
May 19, 2014 | 4.742 | 4.822 | 4.733 | 4.794 | 216,195 | +0.07(+1.56%) |
May 16, 2014 | 4.707 | 4.758 | 4.650 | 4.720 | 134,519 | +0.05(+1.16%) |
May 15, 2014 | 4.742 | 4.742 | 4.650 | 4.666 | 188,445 | -0.03(-0.61%) |
May 14, 2014 | 4.682 | 4.752 | 4.650 | 4.694 | 198,799 | +0.03(+0.69%) |
May 13, 2014 | 4.659 | 4.710 | 4.647 | 4.662 | 81,388 | +0.00(+0.07%) |
May 12, 2014 | 4.662 | 4.691 | 4.602 | 4.659 | 145,850 | +0.04(+0.76%) |
May 09, 2014 | 4.602 | 4.653 | 4.595 | 4.624 | 127,810 | +0.01(+0.28%) |
May 08, 2014 | 4.704 | 4.704 | 4.595 | 4.611 | 166,262 | -0.07(-1.57%) |
May 07, 2014 | 4.685 | 4.701 | 4.666 | 4.685 | 141,694 | +0.02(+0.48%) |
May 06, 2014 | 4.592 | 4.678 | 4.592 | 4.662 | 197,761 | +0.07(+1.46%) |
May 05, 2014 | 4.631 | 4.653 | 4.592 | 4.595 | 240,409 | -0.04(-0.83%) |
May 02, 2014 | 4.688 | 4.688 | 4.615 | 4.634 | 112,473 | -0.03(-0.69%) |
May 01, 2014 | 4.682 | 4.706 | 4.650 | 4.666 | 164,056 | +0.03(+0.62%) |
Apr 30, 2014 | 4.723 | 4.726 | 4.605 | 4.637 | 380,799 | -0.10(-2.09%) |
Apr 29, 2014 | 4.733 | 4.774 | 4.717 | 4.736 | 179,661 | -0.01(-0.13%) |
Apr 28, 2014 | 4.758 | 4.813 | 4.688 | 4.742 | 550,603 | -0.07(-1.53%) |
Apr 25, 2014 | 4.785 | 4.819 | 4.739 | 4.816 | 637,098 | +0.07(+1.43%) |
Apr 24, 2014 | 4.782 | 4.809 | 4.742 | 4.748 | 443,613 | -0.01(-0.13%) |
Apr 23, 2014 | 4.757 | 4.794 | 4.751 | 4.754 | 550,172 | +0.00(+0.07%) |
Apr 22, 2014 | 4.819 | 4.819 | 4.742 | 4.751 | 531,445 | -0.01(-0.13%) |
Apr 21, 2014 | 4.841 | 4.841 | 4.742 | 4.757 | 316,954 | +0.02(+0.39%) |
Apr 17, 2014 | 4.766 | 4.739 | 4.739 | 4.739 | 244,085 | -0.02(-0.39%) |
Apr 16, 2014 | 4.751 | 4.779 | 4.742 | 4.757 | 107,229 | -0.00(-0.06%) |
Apr 15, 2014 | 4.763 | 4.766 | 4.736 | 4.760 | 164,174 | +0.03(+0.65%) |
Apr 14, 2014 | 4.757 | 4.757 | 4.665 | 4.729 | 283,796 | -0.02(-0.39%) |
Apr 11, 2014 | 4.757 | 4.770 | 4.689 | 4.748 | 180,296 | -0.02(-0.32%) |
Apr 10, 2014 | 4.773 | 4.779 | 4.708 | 4.763 | 176,900 | -0.01(-0.19%) |
Apr 09, 2014 | 4.754 | 4.779 | 4.732 | 4.773 | 94,351 | +0.02(+0.52%) |
Apr 08, 2014 | 4.717 | 4.766 | 4.689 | 4.748 | 110,900 | +0.00(+0.07%) |
Apr 07, 2014 | 4.757 | 4.766 | 4.705 | 4.745 | 194,539 | +0.03(+0.72%) |
Apr 04, 2014 | 4.702 | 4.779 | 4.674 | 4.711 | 251,197 | +0.02(+0.53%) |
Apr 03, 2014 | 4.689 | 4.708 | 4.665 | 4.686 | 137,908 | +0.04(+0.80%) |
Apr 02, 2014 | 4.535 | 4.665 | 4.535 | 4.649 | 127,837 | +0.11(+2.38%) |
Apr 01, 2014 | 4.526 | 4.564 | 4.504 | 4.541 | 87,394 | +0.04(+0.96%) |
Mar 31, 2014 | 4.479 | 4.556 | 4.451 | 4.498 | 212,189 | +0.04(+0.90%) |
Mar 28, 2014 | 4.495 | 4.581 | 4.454 | 4.458 | 432,927 | -0.03(-0.76%) |
Mar 27, 2014 | 4.544 | 4.585 | 4.485 | 4.492 | 485,648 | -0.09(-1.96%) |
Mar 26, 2014 | 4.674 | 4.680 | 4.556 | 4.581 | 339,022 | -0.13(-2.69%) |
Mar 25, 2014 | 4.742 | 4.782 | 4.665 | 4.708 | 119,524 | -0.02(-0.33%) |
Mar 24, 2014 | 4.711 | 4.779 | 4.711 | 4.723 | 78,424 | -0.01(-0.26%) |
Mar 21, 2014 | 4.788 | 4.788 | 4.695 | 4.736 | 65,016 | -0.01(-0.13%) |
Mar 20, 2014 | 4.689 | 4.757 | 4.649 | 4.742 | 130,028 | +0.04(+0.90%) |
Mar 19, 2014 | 4.754 | 4.754 | 4.689 | 4.699 | 100,871 | -0.03(-0.57%) |
Mar 18, 2014 | 4.720 | 4.782 | 4.720 | 4.726 | 120,479 | +0.03(+0.72%) |
Mar 17, 2014 | 4.745 | 4.819 | 4.692 | 4.692 | 137,509 | -0.02(-0.33%) |
Mar 14, 2014 | 4.702 | 4.775 | 4.695 | 4.708 | 87,482 | +0.01(+0.13%) |
Mar 13, 2014 | 4.702 | 4.748 | 4.680 | 4.702 | 161,002 | +0.02(+0.33%) |
Mar 12, 2014 | 4.689 | 4.708 | 4.643 | 4.686 | 74,449 | +0.00(+0.07%) |
Mar 11, 2014 | 4.770 | 4.782 | 4.643 | 4.683 | 195,760 | -0.06(-1.30%) |
Mar 10, 2014 | 4.763 | 4.775 | 4.726 | 4.745 | 89,554 | +0.02(+0.52%) |
Mar 07, 2014 | 4.720 | 4.766 | 4.720 | 4.720 | 107,274 | -0.02(-0.39%) |
Mar 06, 2014 | 4.754 | 4.767 | 4.720 | 4.739 | 174,676 | +0.01(+0.20%) |
Mar 05, 2014 | 4.732 | 4.754 | 4.720 | 4.729 | 130,193 | -0.02(-0.33%) |
Mar 04, 2014 | 4.785 | 4.785 | 4.726 | 4.745 | 245,619 | -0.01(-0.13%) |