Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.246 | 4.330 | 4.202 | 4.207 | 43,904 | -0.13(-2.90%) |
May 29, 2014 | 4.332 | 4.332 | 4.224 | 4.332 | 3,693 | +0.00(+0.00%) |
May 28, 2014 | 4.259 | 4.332 | 4.259 | 4.332 | 127,720 | +0.06(+1.52%) |
May 27, 2014 | 4.280 | 4.280 | 4.267 | 4.267 | 2,769 | +0.00(+0.00%) |
May 20, 2014 | 4.181 | 4.267 | 4.267 | 4.267 | 2,539 | +0.04(+1.03%) |
May 19, 2014 | 4.159 | 4.224 | 4.159 | 4.224 | 10,486 | +0.16(+4.06%) |
May 16, 2014 | 4.272 | 4.272 | 4.055 | 4.059 | 16,736 | -0.42(-9.47%) |
May 15, 2014 | 4.484 | 4.484 | 4.484 | 4.484 | 493 | +0.24(+5.61%) |
May 14, 2014 | 4.263 | 4.289 | 4.246 | 4.246 | 12,847 | -0.04(-1.01%) |
May 13, 2014 | 4.280 | 4.289 | 4.267 | 4.289 | 3,693 | +0.02(+0.51%) |
May 12, 2014 | 4.298 | 4.484 | 4.249 | 4.267 | 17,879 | +0.07(+1.65%) |
May 09, 2014 | 4.055 | 4.224 | 3.916 | 4.198 | 130,790 | +0.19(+4.76%) |
May 08, 2014 | 4.224 | 4.224 | 3.947 | 4.007 | 32,545 | -0.28(-6.57%) |
May 07, 2014 | 4.246 | 4.306 | 4.189 | 4.289 | 57,698 | +0.00(+0.00%) |
May 05, 2014 | 4.237 | 4.289 | 4.289 | 4.289 | 37,854 | +0.04(+1.02%) |
May 02, 2014 | 4.250 | 4.250 | 4.241 | 4.246 | 2,539 | -0.05(-1.11%) |
May 01, 2014 | 4.306 | 4.306 | 4.280 | 4.293 | 18,696 | +0.04(+0.90%) |
Apr 30, 2014 | 4.319 | 4.319 | 4.255 | 4.255 | 74,189 | +0.00(+0.00%) |
Apr 29, 2014 | 4.319 | 4.319 | 4.246 | 4.255 | 30,693 | +0.00(+0.00%) |
Apr 28, 2014 | 4.238 | 4.255 | 4.238 | 4.255 | 6,087 | +0.00(+0.00%) |
Apr 25, 2014 | 4.255 | 4.255 | 4.255 | 4.255 | 7,050 | +0.00(+0.00%) |
Apr 24, 2014 | 4.255 | 4.255 | 4.255 | 4.255 | 2,350 | -0.00(-0.00%) |
Apr 23, 2014 | 4.251 | 4.255 | 4.251 | 4.255 | 13,386 | +0.00(+0.00%) |
Apr 22, 2014 | 4.255 | 4.255 | 4.255 | 4.255 | 3,525 | +0.00(+0.10%) |
Apr 21, 2014 | 4.255 | 4.255 | 4.251 | 4.251 | 18,167 | -0.00(-0.07%) |
Apr 17, 2014 | 4.238 | 4.254 | 4.254 | 4.254 | 3,290 | +0.02(+0.37%) |
Apr 15, 2014 | 4.263 | 4.238 | 4.238 | 4.238 | 6,345 | -0.08(-1.87%) |
Apr 11, 2014 | 4.319 | 4.319 | 4.319 | 4.319 | 0 | +0.08(+1.91%) |
Apr 08, 2014 | 4.217 | 4.238 | 4.238 | 4.238 | 176 | -0.21(-4.69%) |
Apr 07, 2014 | 4.855 | 4.855 | 4.446 | 4.446 | 3,250 | +0.24(+5.66%) |
Apr 04, 2014 | 4.208 | 4.208 | 4.208 | 4.208 | 4,404 | -0.00(-0.10%) |
Apr 03, 2014 | 4.149 | 4.212 | 4.149 | 4.212 | 3,022 | -0.04(-1.00%) |
Apr 02, 2014 | 4.238 | 4.255 | 4.238 | 4.255 | 10,007 | +0.02(+0.40%) |
Apr 01, 2014 | 4.161 | 4.238 | 4.140 | 4.238 | 27,699 | +0.01(+0.20%) |
Mar 31, 2014 | 4.212 | 4.242 | 4.208 | 4.229 | 55,378 | -0.01(-0.20%) |
Mar 28, 2014 | 4.212 | 4.238 | 4.204 | 4.238 | 327,475 | +0.02(+0.40%) |
Mar 27, 2014 | 4.217 | 4.259 | 4.217 | 4.221 | 3,995 | -0.02(-0.40%) |
Mar 26, 2014 | 4.217 | 4.238 | 4.212 | 4.238 | 11,530 | +0.03(+0.61%) |
Mar 24, 2014 | 4.212 | 4.212 | 4.212 | 4.212 | 3,525 | -0.03(-0.60%) |
Mar 21, 2014 | 4.212 | 4.238 | 4.212 | 4.238 | 44,630 | +0.03(+0.61%) |
Mar 20, 2014 | 4.217 | 4.217 | 4.212 | 4.212 | 81,681 | +0.00(+0.00%) |
Mar 19, 2014 | 4.297 | 4.297 | 4.086 | 4.212 | 881,234 | +0.00(+0.00%) |
Mar 18, 2014 | 4.276 | 4.336 | 4.212 | 4.212 | 66,833 | +0.00(+0.00%) |
Mar 17, 2014 | 4.212 | 4.238 | 4.093 | 4.212 | 56,393 | -0.02(-0.50%) |
Mar 14, 2014 | 4.114 | 4.340 | 4.093 | 4.234 | 56,964 | +0.02(+0.50%) |
Mar 13, 2014 | 4.106 | 4.212 | 4.106 | 4.212 | 6,406 | -0.01(-0.20%) |
Mar 12, 2014 | 4.174 | 4.221 | 4.140 | 4.221 | 7,290 | +0.01(+0.20%) |
Mar 11, 2014 | 4.093 | 4.212 | 4.093 | 4.212 | 54,008 | -0.02(-0.55%) |
Mar 10, 2014 | 4.255 | 4.255 | 4.212 | 4.236 | 87,127 | +0.02(+0.56%) |
Mar 07, 2014 | 4.095 | 4.212 | 4.055 | 4.212 | 244,230 | +0.05(+1.23%) |
Mar 06, 2014 | 4.183 | 4.212 | 4.086 | 4.161 | 89,129 | -0.05(-1.21%) |
Mar 05, 2014 | 4.106 | 4.212 | 4.074 | 4.212 | 97,379 | +0.12(+2.91%) |
Mar 04, 2014 | 4.093 | 4.212 | 4.042 | 4.093 | 98,554 | -0.02(-0.41%) |