Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.126 | 4.126 | 4.100 | 4.120 | 2,632 | -0.10(-2.37%) |
May 29, 2014 | 4.100 | 4.220 | 4.100 | 4.220 | 238 | +0.04(+1.08%) |
May 28, 2014 | 4.175 | 4.175 | 4.175 | 4.175 | 38 | +0.00(+0.00%) |
May 27, 2014 | 4.340 | 4.340 | 4.100 | 4.175 | 6,392 | +0.16(+3.86%) |
May 23, 2014 | 4.100 | 4.020 | 4.020 | 4.020 | 41,600 | -0.20(-4.74%) |
May 22, 2014 | 4.130 | 4.390 | 4.050 | 4.220 | 24,788 | +0.04(+0.96%) |
May 21, 2014 | 4.190 | 4.200 | 4.180 | 4.180 | 1,996 | -0.02(-0.48%) |
May 20, 2014 | 4.200 | 4.220 | 4.175 | 4.200 | 14,739 | -0.01(-0.26%) |
May 19, 2014 | 4.280 | 4.300 | 3.850 | 4.211 | 12,937 | -0.30(-6.63%) |
May 16, 2014 | 4.520 | 4.520 | 4.500 | 4.510 | 1,338 | -0.18(-3.84%) |
May 15, 2014 | 4.500 | 4.700 | 4.500 | 4.690 | 2,310 | +0.00(+0.00%) |
May 14, 2014 | 4.700 | 4.700 | 4.600 | 4.690 | 4,243 | -0.13(-2.70%) |
May 13, 2014 | 4.800 | 4.970 | 4.770 | 4.820 | 4,775 | +0.07(+1.47%) |
May 12, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | +0.00(+0.00%) |
May 09, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.06(-1.29%) |
May 08, 2014 | 4.750 | 4.812 | 4.750 | 4.812 | 1,668 | +0.01(+0.25%) |
May 07, 2014 | 4.800 | 4.980 | 4.800 | 4.800 | 1,700 | -0.01(-0.21%) |
May 06, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 386 | +0.06(+1.26%) |
May 05, 2014 | 4.750 | 4.750 | 4.750 | 4.750 | 688 | -0.15(-3.06%) |
Apr 30, 2014 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) |
Apr 29, 2014 | 4.800 | 5.120 | 4.800 | 4.950 | 3,965 | -0.05(-1.00%) |
Apr 28, 2014 | 4.950 | 5.000 | 4.950 | 5.000 | 2,080 | +0.13(+2.67%) |
Apr 24, 2014 | 4.800 | 4.870 | 4.870 | 4.870 | 1,100 | +0.03(+0.54%) |
Apr 22, 2014 | 4.840 | 4.844 | 4.844 | 4.844 | 300 | -0.04(-0.74%) |
Apr 21, 2014 | 5.000 | 5.000 | 4.860 | 4.880 | 881 | -0.15(-2.98%) |
Apr 17, 2014 | 5.030 | 5.030 | 5.030 | 5.030 | 100 | -0.01(-0.20%) |
Apr 16, 2014 | 5.010 | 5.040 | 5.000 | 5.040 | 1,300 | -0.04(-0.79%) |
Apr 15, 2014 | 5.270 | 5.270 | 5.014 | 5.080 | 4,041 | +0.08(+1.60%) |
Apr 14, 2014 | 4.989 | 5.000 | 4.989 | 5.000 | 2,842 | +0.03(+0.60%) |
Apr 11, 2014 | 5.000 | 5.000 | 4.970 | 4.970 | 1,810 | -0.09(-1.78%) |
Apr 10, 2014 | 5.060 | 5.170 | 5.030 | 5.060 | 4,300 | -0.11(-2.04%) |
Apr 09, 2014 | 5.280 | 5.280 | 5.160 | 5.165 | 1,023 | -0.20(-3.81%) |
Apr 08, 2014 | 5.370 | 5.370 | 5.370 | 5.370 | 180 | +0.33(+6.55%) |
Apr 07, 2014 | 5.040 | 5.040 | 5.040 | 5.040 | 200 | -0.11(-2.14%) |
Apr 04, 2014 | 5.000 | 5.400 | 5.000 | 5.150 | 13,171 | +0.08(+1.53%) |
Apr 03, 2014 | 5.100 | 5.100 | 5.000 | 5.072 | 4,855 | +0.01(+0.25%) |
Apr 02, 2014 | 5.140 | 5.290 | 5.050 | 5.060 | 11,668 | -0.09(-1.75%) |
Apr 01, 2014 | 5.150 | 5.150 | 5.150 | 5.150 | 1,346 | -0.10(-1.90%) |
Mar 31, 2014 | 5.120 | 5.340 | 5.080 | 5.250 | 5,985 | +0.12(+2.34%) |
Mar 28, 2014 | 5.130 | 5.130 | 5.130 | 5.130 | 30 | +0.00(+0.00%) |
Mar 27, 2014 | 4.995 | 5.620 | 4.960 | 5.130 | 54,749 | +0.09(+1.79%) |
Mar 26, 2014 | 4.900 | 5.070 | 4.900 | 5.040 | 1,342 | +0.17(+3.49%) |
Mar 25, 2014 | 4.840 | 4.894 | 4.710 | 4.870 | 18,554 | -0.18(-3.56%) |
Mar 24, 2014 | 4.970 | 5.200 | 4.950 | 5.050 | 2,518 | -0.16(-3.07%) |
Mar 21, 2014 | 4.960 | 5.210 | 4.950 | 5.210 | 9,362 | +0.28(+5.68%) |
Mar 20, 2014 | 5.120 | 5.120 | 4.930 | 4.930 | 5,932 | -0.22(-4.27%) |
Mar 19, 2014 | 5.170 | 5.170 | 5.150 | 5.150 | 1,307 | +0.01(+0.19%) |
Mar 18, 2014 | 5.330 | 5.350 | 5.120 | 5.140 | 1,894 | -0.06(-1.19%) |
Mar 17, 2014 | 5.270 | 5.330 | 5.060 | 5.202 | 11,720 | -0.09(-1.66%) |
Mar 13, 2014 | 5.550 | 5.290 | 5.290 | 5.290 | 8,600 | -0.40(-7.03%) |
Mar 12, 2014 | 5.420 | 5.690 | 5.420 | 5.690 | 6,903 | +0.28(+5.17%) |
Mar 11, 2014 | 5.410 | 5.410 | 5.410 | 5.410 | 100 | -0.05(-0.92%) |
Mar 10, 2014 | 5.460 | 5.460 | 5.420 | 5.460 | 780 | -0.23(-4.04%) |
Mar 07, 2014 | 5.498 | 5.690 | 5.498 | 5.690 | 584 | +0.12(+2.15%) |
Mar 06, 2014 | 5.578 | 5.578 | 5.570 | 5.570 | 1,979 | -0.08(-1.42%) |
Mar 05, 2014 | 5.650 | 5.650 | 5.650 | 5.650 | 200 | +0.20(+3.67%) |
Mar 04, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 105 | -0.20(-3.54%) |