Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.226 | 4.226 | 4.174 | 4.186 | 148,455 | -0.00(-0.04%) |
May 29, 2014 | 4.197 | 4.202 | 4.179 | 4.188 | 128,935 | +0.01(+0.22%) |
May 28, 2014 | 4.165 | 4.183 | 4.160 | 4.179 | 58,964 | -0.00(-0.06%) |
May 27, 2014 | 4.132 | 4.183 | 4.118 | 4.181 | 79,393 | +0.03(+0.79%) |
May 23, 2014 | 4.132 | 4.148 | 4.148 | 4.148 | 267,514 | +0.03(+0.65%) |
May 22, 2014 | 4.103 | 4.122 | 4.089 | 4.121 | 58,186 | +0.03(+0.78%) |
May 21, 2014 | 4.071 | 4.117 | 4.066 | 4.089 | 155,991 | +0.02(+0.46%) |
May 20, 2014 | 4.056 | 4.075 | 4.042 | 4.071 | 297,175 | -0.01(-0.23%) |
May 19, 2014 | 4.089 | 4.111 | 4.075 | 4.080 | 75,498 | -0.03(-0.80%) |
May 16, 2014 | 4.113 | 4.118 | 4.010 | 4.113 | 56,489 | +0.01(+0.24%) |
May 15, 2014 | 4.118 | 4.118 | 4.089 | 4.103 | 175,158 | -0.01(-0.35%) |
May 14, 2014 | 4.136 | 4.150 | 4.108 | 4.118 | 52,274 | -0.01(-0.23%) |
May 13, 2014 | 4.118 | 4.132 | 4.108 | 4.127 | 43,705 | +0.03(+0.80%) |
May 12, 2014 | 4.071 | 4.103 | 4.066 | 4.094 | 52,650 | +0.01(+0.35%) |
May 09, 2014 | 4.085 | 4.103 | 4.075 | 4.080 | 64,793 | +0.00(+0.12%) |
May 08, 2014 | 4.103 | 4.108 | 4.071 | 4.075 | 246,409 | -0.03(-0.80%) |
May 07, 2014 | 4.103 | 4.132 | 4.089 | 4.108 | 271,470 | -0.04(-0.91%) |
May 06, 2014 | 4.136 | 4.150 | 4.113 | 4.146 | 100,409 | -0.00(-0.11%) |
May 05, 2014 | 4.089 | 4.150 | 4.089 | 4.150 | 129,039 | +0.02(+0.45%) |
May 02, 2014 | 4.108 | 4.150 | 4.108 | 4.132 | 78,985 | +0.03(+0.63%) |
May 01, 2014 | 4.113 | 4.120 | 4.094 | 4.106 | 212,974 | +0.04(+0.87%) |
Apr 30, 2014 | 4.089 | 4.089 | 4.066 | 4.071 | 211,085 | -0.03(-0.80%) |
Apr 29, 2014 | 4.089 | 4.113 | 4.071 | 4.103 | 68,827 | +0.03(+0.81%) |
Apr 28, 2014 | 4.085 | 4.091 | 4.057 | 4.071 | 244,793 | +0.01(+0.23%) |
Apr 25, 2014 | 4.089 | 4.089 | 4.057 | 4.061 | 116,317 | -0.01(-0.35%) |
Apr 24, 2014 | 4.071 | 4.083 | 4.059 | 4.075 | 73,711 | +0.01(+0.23%) |
Apr 23, 2014 | 4.085 | 4.085 | 4.061 | 4.066 | 39,586 | +0.02(+0.46%) |
Apr 22, 2014 | 4.057 | 4.057 | 4.038 | 4.047 | 100,946 | -0.03(-0.81%) |
Apr 21, 2014 | 4.057 | 4.082 | 4.057 | 4.080 | 69,683 | +0.01(+0.23%) |
Apr 17, 2014 | 4.066 | 4.071 | 4.071 | 4.071 | 94,567 | +0.02(+0.56%) |
Apr 16, 2014 | 4.057 | 4.075 | 4.024 | 4.048 | 96,643 | +0.04(+0.95%) |
Apr 15, 2014 | 3.991 | 4.010 | 3.981 | 4.010 | 142,479 | +0.00(+0.12%) |
Apr 14, 2014 | 3.995 | 4.038 | 3.991 | 4.005 | 238,997 | +0.00(+0.12%) |
Apr 11, 2014 | 4.000 | 4.042 | 3.995 | 4.000 | 149,814 | -0.01(-0.35%) |
Apr 10, 2014 | 4.066 | 4.066 | 4.005 | 4.014 | 137,876 | -0.07(-1.72%) |
Apr 09, 2014 | 4.057 | 4.085 | 4.038 | 4.085 | 50,261 | +0.03(+0.69%) |
Apr 08, 2014 | 4.047 | 4.061 | 4.042 | 4.057 | 228,164 | -0.03(-0.69%) |
Apr 07, 2014 | 4.085 | 4.122 | 4.071 | 4.085 | 367,805 | -0.04(-0.91%) |
Apr 04, 2014 | 4.155 | 4.155 | 4.122 | 4.122 | 232,961 | -0.03(-0.78%) |
Apr 03, 2014 | 4.136 | 4.155 | 4.132 | 4.154 | 59,760 | +0.00(+0.10%) |
Apr 02, 2014 | 4.141 | 4.150 | 4.127 | 4.150 | 79,983 | +0.02(+0.56%) |
Apr 01, 2014 | 4.127 | 4.127 | 4.108 | 4.127 | 246,190 | +0.01(+0.34%) |
Mar 31, 2014 | 4.118 | 4.123 | 4.108 | 4.113 | 404,145 | +0.01(+0.34%) |
Mar 28, 2014 | 4.071 | 4.122 | 4.071 | 4.099 | 193,967 | +0.03(+0.81%) |
Mar 27, 2014 | 4.052 | 4.085 | 4.010 | 4.066 | 299,399 | -0.00(-0.12%) |
Mar 26, 2014 | 4.061 | 4.099 | 4.061 | 4.071 | 149,554 | +0.02(+0.58%) |
Mar 25, 2014 | 4.005 | 4.057 | 4.005 | 4.047 | 54,795 | +0.03(+0.82%) |
Mar 24, 2014 | 3.977 | 4.014 | 3.977 | 4.014 | 79,385 | +0.03(+0.83%) |
Mar 21, 2014 | 3.958 | 3.991 | 3.930 | 3.981 | 71,036 | -0.02(-0.47%) |
Mar 20, 2014 | 4.024 | 4.024 | 3.972 | 4.000 | 225,042 | -0.03(-0.70%) |
Mar 19, 2014 | 4.019 | 4.061 | 4.010 | 4.028 | 146,558 | -0.02(-0.58%) |
Mar 18, 2014 | 4.099 | 4.099 | 4.052 | 4.052 | 170,159 | -0.01(-0.35%) |
Mar 17, 2014 | 4.057 | 4.066 | 4.052 | 4.066 | 122,466 | +0.00(+0.12%) |
Mar 14, 2014 | 4.033 | 4.061 | 4.014 | 4.061 | 136,898 | -0.00(-0.12%) |
Mar 13, 2014 | 4.099 | 4.122 | 4.057 | 4.066 | 71,854 | -0.04(-1.03%) |
Mar 12, 2014 | 4.066 | 4.113 | 4.057 | 4.108 | 126,901 | +0.00(+0.00%) |
Mar 11, 2014 | 4.085 | 4.108 | 4.080 | 4.108 | 86,767 | -0.02(-0.46%) |
Mar 10, 2014 | 4.127 | 4.127 | 4.089 | 4.127 | 67,089 | -0.02(-0.45%) |
Mar 07, 2014 | 4.136 | 4.171 | 4.113 | 4.146 | 266,392 | +0.00(+0.00%) |
Mar 06, 2014 | 4.155 | 4.174 | 4.132 | 4.146 | 53,289 | +0.04(+0.91%) |
Mar 05, 2014 | 4.122 | 4.122 | 4.099 | 4.108 | 48,944 | -0.04(-0.91%) |
Mar 04, 2014 | 4.132 | 4.174 | 4.132 | 4.146 | 80,959 | +0.05(+1.15%) |