Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.813 | 4.849 | 4.763 | 4.789 | 194,288 | -0.01(-0.15%) |
May 29, 2014 | 4.834 | 4.926 | 4.778 | 4.796 | 214,235 | -0.05(-1.09%) |
May 28, 2014 | 4.834 | 4.877 | 4.813 | 4.849 | 151,018 | +0.01(+0.29%) |
May 27, 2014 | 4.912 | 4.915 | 4.824 | 4.834 | 181,471 | -0.05(-1.01%) |
May 23, 2014 | 4.873 | 4.884 | 4.884 | 4.884 | 171,731 | -0.03(-0.57%) |
May 22, 2014 | 4.894 | 4.940 | 4.873 | 4.912 | 131,122 | +0.00(+0.07%) |
May 21, 2014 | 4.806 | 4.923 | 4.806 | 4.909 | 255,355 | +0.09(+1.90%) |
May 20, 2014 | 4.849 | 4.891 | 4.799 | 4.817 | 191,653 | -0.03(-0.58%) |
May 19, 2014 | 4.841 | 4.905 | 4.827 | 4.845 | 128,826 | -0.01(-0.22%) |
May 16, 2014 | 4.764 | 4.884 | 4.743 | 4.856 | 166,156 | +0.09(+1.89%) |
May 15, 2014 | 4.797 | 4.815 | 4.745 | 4.766 | 205,563 | -0.00(-0.07%) |
May 14, 2014 | 4.829 | 4.857 | 4.759 | 4.769 | 189,366 | -0.05(-0.94%) |
May 13, 2014 | 4.853 | 4.899 | 4.766 | 4.815 | 310,828 | -0.04(-0.79%) |
May 12, 2014 | 4.759 | 4.881 | 4.755 | 4.853 | 382,429 | +0.12(+2.44%) |
May 09, 2014 | 4.678 | 4.741 | 4.654 | 4.738 | 134,050 | +0.05(+1.12%) |
May 08, 2014 | 4.696 | 4.699 | 4.640 | 4.685 | 119,209 | +0.01(+0.15%) |
May 07, 2014 | 4.636 | 4.699 | 4.619 | 4.678 | 237,175 | +0.06(+1.21%) |
May 06, 2014 | 4.668 | 4.678 | 4.549 | 4.622 | 190,004 | -0.06(-1.34%) |
May 05, 2014 | 4.664 | 4.699 | 4.657 | 4.685 | 158,835 | -0.01(-0.15%) |
May 02, 2014 | 4.647 | 4.713 | 4.636 | 4.692 | 126,191 | +0.07(+1.44%) |
May 01, 2014 | 4.615 | 4.667 | 4.535 | 4.626 | 299,899 | +0.04(+0.92%) |
Apr 30, 2014 | 4.531 | 4.717 | 4.531 | 4.584 | 389,216 | +0.03(+0.61%) |
Apr 29, 2014 | 4.552 | 4.605 | 4.538 | 4.556 | 243,116 | +0.01(+0.23%) |
Apr 28, 2014 | 4.650 | 4.650 | 4.524 | 4.545 | 237,535 | -0.10(-2.26%) |
Apr 25, 2014 | 4.675 | 4.720 | 4.650 | 4.650 | 151,098 | -0.05(-1.04%) |
Apr 24, 2014 | 4.668 | 4.720 | 4.654 | 4.699 | 135,608 | +0.05(+0.98%) |
Apr 23, 2014 | 4.699 | 4.724 | 4.654 | 4.654 | 158,640 | -0.05(-0.97%) |
Apr 22, 2014 | 4.573 | 4.706 | 4.566 | 4.699 | 390,051 | +0.12(+2.60%) |
Apr 21, 2014 | 4.577 | 4.633 | 4.552 | 4.580 | 183,725 | -0.01(-0.30%) |
Apr 17, 2014 | 4.619 | 4.594 | 4.594 | 4.594 | 167,763 | -0.01(-0.30%) |
Apr 16, 2014 | 4.619 | 4.626 | 4.584 | 4.608 | 224,974 | +0.00(+0.08%) |
Apr 15, 2014 | 4.573 | 4.619 | 4.514 | 4.605 | 408,271 | +0.08(+1.74%) |
Apr 14, 2014 | 4.481 | 4.543 | 4.481 | 4.526 | 345,055 | +0.05(+1.16%) |
Apr 11, 2014 | 4.509 | 4.554 | 4.467 | 4.474 | 329,427 | -0.03(-0.77%) |
Apr 10, 2014 | 4.543 | 4.561 | 4.509 | 4.509 | 297,237 | -0.02(-0.54%) |
Apr 09, 2014 | 4.543 | 4.571 | 4.512 | 4.533 | 233,874 | +0.02(+0.38%) |
Apr 08, 2014 | 4.460 | 4.540 | 4.460 | 4.516 | 278,990 | +0.07(+1.48%) |
Apr 07, 2014 | 4.540 | 4.543 | 4.422 | 4.450 | 404,715 | -0.09(-1.99%) |
Apr 04, 2014 | 4.481 | 4.578 | 4.478 | 4.540 | 667,501 | +0.06(+1.39%) |
Apr 03, 2014 | 4.411 | 4.488 | 4.405 | 4.477 | 905,043 | +0.11(+2.54%) |
Apr 02, 2014 | 4.380 | 4.425 | 4.339 | 4.366 | 274,608 | -0.01(-0.16%) |
Apr 01, 2014 | 4.346 | 4.401 | 4.325 | 4.373 | 281,831 | +0.03(+0.80%) |
Mar 31, 2014 | 4.363 | 4.398 | 4.335 | 4.339 | 339,077 | -0.01(-0.16%) |
Mar 28, 2014 | 4.356 | 4.363 | 4.321 | 4.346 | 180,067 | +0.02(+0.48%) |
Mar 27, 2014 | 4.301 | 4.370 | 4.301 | 4.325 | 239,569 | +0.00(+0.08%) |
Mar 26, 2014 | 4.411 | 4.436 | 4.321 | 4.321 | 252,008 | -0.07(-1.50%) |
Mar 25, 2014 | 4.370 | 4.411 | 4.353 | 4.387 | 161,314 | +0.02(+0.40%) |
Mar 24, 2014 | 4.418 | 4.436 | 4.342 | 4.370 | 210,343 | -0.05(-1.02%) |
Mar 21, 2014 | 4.411 | 4.453 | 4.373 | 4.415 | 610,096 | -0.01(-0.31%) |
Mar 20, 2014 | 4.411 | 4.474 | 4.408 | 4.429 | 209,212 | -0.00(-0.08%) |
Mar 19, 2014 | 4.422 | 4.460 | 4.380 | 4.432 | 401,050 | +0.02(+0.55%) |
Mar 18, 2014 | 4.460 | 4.460 | 4.405 | 4.408 | 494,832 | -0.05(-1.17%) |
Mar 17, 2014 | 4.488 | 4.509 | 4.439 | 4.460 | 351,776 | +0.03(+0.74%) |
Mar 14, 2014 | 4.362 | 4.448 | 4.362 | 4.427 | 320,903 | +0.07(+1.66%) |
Mar 13, 2014 | 4.300 | 4.434 | 4.296 | 4.355 | 822,608 | +0.08(+1.93%) |
Mar 12, 2014 | 4.547 | 4.547 | 4.183 | 4.272 | 1,938,685 | -0.57(-11.84%) |
Mar 11, 2014 | 4.812 | 4.857 | 4.774 | 4.846 | 151,866 | +0.06(+1.29%) |
Mar 10, 2014 | 4.881 | 4.905 | 4.771 | 4.785 | 258,188 | -0.08(-1.63%) |
Mar 07, 2014 | 4.898 | 4.919 | 4.833 | 4.864 | 115,891 | -0.01(-0.21%) |
Mar 06, 2014 | 4.853 | 4.912 | 4.853 | 4.874 | 127,017 | +0.01(+0.28%) |
Mar 05, 2014 | 4.905 | 4.970 | 4.822 | 4.860 | 147,755 | -0.04(-0.91%) |
Mar 04, 2014 | 4.950 | 5.025 | 4.884 | 4.905 | 281,280 | -0.02(-0.49%) |