Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.480 | 4.510 | 4.475 | 4.510 | 551,359 | +0.04(+0.89%) |
May 29, 2014 | 4.485 | 4.510 | 4.460 | 4.470 | 1,048,768 | -0.02(-0.44%) |
May 28, 2014 | 4.485 | 4.490 | 4.475 | 4.490 | 460,142 | +0.01(+0.33%) |
May 27, 2014 | 4.470 | 4.480 | 4.465 | 4.475 | 631,835 | +0.01(+0.22%) |
May 23, 2014 | 4.460 | 4.465 | 4.465 | 4.465 | 341,929 | +0.01(+0.26%) |
May 22, 2014 | 4.445 | 4.465 | 4.445 | 4.453 | 344,670 | +0.01(+0.19%) |
May 21, 2014 | 4.435 | 4.450 | 4.430 | 4.445 | 367,900 | +0.01(+0.22%) |
May 20, 2014 | 4.425 | 4.435 | 4.412 | 4.435 | 469,044 | +0.01(+0.34%) |
May 19, 2014 | 4.405 | 4.420 | 4.405 | 4.420 | 582,074 | +0.01(+0.34%) |
May 16, 2014 | 4.395 | 4.425 | 4.395 | 4.405 | 680,776 | -0.01(-0.23%) |
May 15, 2014 | 4.445 | 4.445 | 4.390 | 4.415 | 878,737 | -0.03(-0.78%) |
May 14, 2014 | 4.455 | 4.470 | 4.450 | 4.450 | 370,933 | -0.01(-0.33%) |
May 13, 2014 | 4.450 | 4.465 | 4.435 | 4.465 | 382,025 | +0.04(+0.84%) |
May 12, 2014 | 4.433 | 4.447 | 4.428 | 4.428 | 580,343 | -0.01(-0.33%) |
May 09, 2014 | 4.403 | 4.442 | 4.403 | 4.442 | 499,183 | +0.03(+0.79%) |
May 08, 2014 | 4.428 | 4.447 | 4.398 | 4.408 | 665,596 | -0.01(-0.34%) |
May 07, 2014 | 4.423 | 4.433 | 4.421 | 4.423 | 514,151 | +0.00(+0.00%) |
May 06, 2014 | 4.413 | 4.423 | 4.413 | 4.423 | 503,153 | +0.01(+0.22%) |
May 05, 2014 | 4.403 | 4.413 | 4.393 | 4.413 | 587,436 | +0.01(+0.22%) |
May 02, 2014 | 4.383 | 4.408 | 4.383 | 4.403 | 530,244 | +0.02(+0.45%) |
May 01, 2014 | 4.373 | 4.383 | 4.368 | 4.383 | 818,645 | +0.01(+0.23%) |
Apr 30, 2014 | 4.358 | 4.378 | 4.358 | 4.373 | 460,360 | +0.01(+0.23%) |
Apr 29, 2014 | 4.373 | 4.373 | 4.363 | 4.363 | 492,239 | -0.01(-0.23%) |
Apr 28, 2014 | 4.388 | 4.393 | 4.373 | 4.373 | 468,421 | -0.01(-0.23%) |
Apr 25, 2014 | 4.388 | 4.403 | 4.373 | 4.383 | 485,086 | -0.02(-0.56%) |
Apr 24, 2014 | 4.393 | 4.418 | 4.383 | 4.408 | 522,316 | +0.01(+0.22%) |
Apr 23, 2014 | 4.373 | 4.398 | 4.373 | 4.398 | 445,191 | +0.02(+0.45%) |
Apr 22, 2014 | 4.353 | 4.378 | 4.353 | 4.378 | 415,240 | +0.02(+0.45%) |
Apr 21, 2014 | 4.358 | 4.367 | 4.348 | 4.358 | 840,866 | -0.00(-0.11%) |
Apr 17, 2014 | 4.334 | 4.363 | 4.363 | 4.363 | 509,597 | +0.01(+0.34%) |
Apr 16, 2014 | 4.304 | 4.358 | 4.304 | 4.348 | 557,860 | +0.04(+1.03%) |
Apr 15, 2014 | 4.279 | 4.304 | 4.274 | 4.304 | 702,798 | +0.02(+0.58%) |
Apr 14, 2014 | 4.309 | 4.319 | 4.279 | 4.279 | 886,776 | -0.02(-0.46%) |
Apr 11, 2014 | 4.324 | 4.324 | 4.299 | 4.299 | 581,521 | -0.02(-0.40%) |
Apr 10, 2014 | 4.331 | 4.336 | 4.306 | 4.316 | 522,228 | -0.01(-0.34%) |
Apr 09, 2014 | 4.321 | 4.336 | 4.319 | 4.331 | 490,954 | +0.01(+0.23%) |
Apr 08, 2014 | 4.311 | 4.331 | 4.311 | 4.321 | 501,951 | -0.00(-0.11%) |
Apr 07, 2014 | 4.302 | 4.326 | 4.302 | 4.326 | 366,261 | +0.01(+0.34%) |
Apr 04, 2014 | 4.292 | 4.321 | 4.292 | 4.311 | 620,233 | +0.02(+0.46%) |
Apr 03, 2014 | 4.292 | 4.302 | 4.287 | 4.292 | 552,925 | -0.00(-0.11%) |
Apr 02, 2014 | 4.302 | 4.302 | 4.287 | 4.297 | 460,774 | -0.01(-0.23%) |
Apr 01, 2014 | 4.287 | 4.306 | 4.282 | 4.306 | 525,712 | +0.04(+0.92%) |
Mar 31, 2014 | 4.277 | 4.287 | 4.267 | 4.267 | 582,929 | -0.01(-0.23%) |
Mar 28, 2014 | 4.272 | 4.277 | 4.267 | 4.277 | 544,929 | +0.00(+0.11%) |
Mar 27, 2014 | 4.267 | 4.282 | 4.267 | 4.272 | 449,128 | -0.00(-0.11%) |
Mar 26, 2014 | 4.267 | 4.277 | 4.262 | 4.277 | 376,377 | +0.01(+0.35%) |
Mar 25, 2014 | 4.247 | 4.272 | 4.243 | 4.262 | 557,182 | +0.01(+0.35%) |
Mar 24, 2014 | 4.243 | 4.252 | 4.243 | 4.247 | 633,602 | +0.01(+0.23%) |
Mar 21, 2014 | 4.188 | 4.247 | 4.184 | 4.238 | 840,552 | +0.05(+1.17%) |
Mar 20, 2014 | 4.208 | 4.208 | 4.188 | 4.188 | 389,456 | -0.03(-0.70%) |
Mar 19, 2014 | 4.243 | 4.243 | 4.208 | 4.218 | 497,791 | -0.02(-0.46%) |
Mar 18, 2014 | 4.233 | 4.238 | 4.223 | 4.238 | 871,665 | +0.00(+0.00%) |
Mar 17, 2014 | 4.223 | 4.247 | 4.214 | 4.238 | 723,131 | +0.01(+0.35%) |
Mar 14, 2014 | 4.198 | 4.223 | 4.198 | 4.223 | 428,648 | +0.01(+0.35%) |
Mar 13, 2014 | 4.203 | 4.223 | 4.193 | 4.208 | 1,008,616 | +0.01(+0.35%) |
Mar 12, 2014 | 4.193 | 4.198 | 4.186 | 4.193 | 772,135 | +0.01(+0.18%) |
Mar 11, 2014 | 4.176 | 4.201 | 4.170 | 4.186 | 444,526 | +0.02(+0.47%) |
Mar 10, 2014 | 4.171 | 4.176 | 4.147 | 4.166 | 751,127 | -0.01(-0.23%) |
Mar 07, 2014 | 4.215 | 4.225 | 4.171 | 4.176 | 462,761 | -0.03(-0.81%) |
Mar 06, 2014 | 4.210 | 4.240 | 4.210 | 4.210 | 578,601 | +0.00(+0.00%) |
Mar 05, 2014 | 4.215 | 4.223 | 4.206 | 4.210 | 381,197 | -0.01(-0.35%) |
Mar 04, 2014 | 4.215 | 4.230 | 4.201 | 4.225 | 945,410 | +0.03(+0.70%) |