Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.294 | 4.299 | 4.217 | 4.274 | 10,930 | +0.02(+0.36%) |
May 29, 2014 | 4.263 | 4.263 | 4.227 | 4.258 | 8,651 | -0.01(-0.12%) |
May 28, 2014 | 4.233 | 4.279 | 4.215 | 4.263 | 20,863 | +0.01(+0.24%) |
May 27, 2014 | 4.186 | 4.289 | 4.176 | 4.253 | 25,473 | +0.05(+1.22%) |
May 23, 2014 | 4.227 | 4.202 | 4.202 | 4.202 | 187,736 | -0.03(-0.61%) |
May 22, 2014 | 4.227 | 4.334 | 4.227 | 4.227 | 14,810 | -0.01(-0.12%) |
May 21, 2014 | 4.304 | 4.304 | 4.233 | 4.233 | 4,872 | +0.01(+0.12%) |
May 20, 2014 | 4.238 | 4.328 | 4.227 | 4.227 | 4,000 | -0.02(-0.36%) |
May 19, 2014 | 4.285 | 4.294 | 4.212 | 4.243 | 8,803 | -0.01(-0.24%) |
May 16, 2014 | 4.248 | 4.330 | 4.248 | 4.253 | 18,254 | +0.01(+0.12%) |
May 15, 2014 | 4.202 | 4.256 | 4.202 | 4.248 | 17,087 | +0.02(+0.36%) |
May 14, 2014 | 4.238 | 4.314 | 4.227 | 4.233 | 24,811 | -0.02(-0.48%) |
May 13, 2014 | 4.279 | 4.314 | 4.186 | 4.253 | 29,436 | -0.03(-0.60%) |
May 12, 2014 | 4.228 | 4.339 | 4.227 | 4.279 | 17,667 | +0.05(+1.21%) |
May 09, 2014 | 4.227 | 4.335 | 4.186 | 4.227 | 19,019 | -0.01(-0.24%) |
May 08, 2014 | 4.248 | 4.268 | 4.176 | 4.238 | 48,733 | -0.04(-0.96%) |
May 07, 2014 | 4.294 | 4.345 | 4.258 | 4.279 | 19,704 | -0.02(-0.36%) |
May 06, 2014 | 4.268 | 4.461 | 4.258 | 4.294 | 19,610 | -0.04(-0.83%) |
May 05, 2014 | 4.263 | 4.478 | 4.263 | 4.330 | 22,503 | +0.04(+0.84%) |
May 02, 2014 | 4.376 | 4.376 | 4.258 | 4.294 | 72,218 | -0.07(-1.64%) |
May 01, 2014 | 4.386 | 4.435 | 4.350 | 4.366 | 19,973 | -0.01(-0.12%) |
Apr 30, 2014 | 4.371 | 4.458 | 4.371 | 4.371 | 7,302 | -0.07(-1.50%) |
Apr 29, 2014 | 4.325 | 4.484 | 4.325 | 4.438 | 33,525 | +0.10(+2.36%) |
Apr 28, 2014 | 4.325 | 4.453 | 4.309 | 4.335 | 28,236 | +0.02(+0.36%) |
Apr 25, 2014 | 4.407 | 4.458 | 4.284 | 4.320 | 30,270 | -0.14(-3.21%) |
Apr 24, 2014 | 4.448 | 4.463 | 4.407 | 4.463 | 12,316 | +0.01(+0.23%) |
Apr 23, 2014 | 4.422 | 4.453 | 4.412 | 4.453 | 15,889 | -0.01(-0.12%) |
Apr 22, 2014 | 4.432 | 4.463 | 4.356 | 4.458 | 18,197 | +0.00(+0.00%) |
Apr 21, 2014 | 4.397 | 4.463 | 4.335 | 4.458 | 48,834 | +0.06(+1.28%) |
Apr 17, 2014 | 4.412 | 4.402 | 4.402 | 4.402 | 51,520 | -0.07(-1.49%) |
Apr 16, 2014 | 4.350 | 4.468 | 4.258 | 4.468 | 28,088 | +0.14(+3.20%) |
Apr 15, 2014 | 4.340 | 4.345 | 4.258 | 4.330 | 26,800 | +0.00(+0.00%) |
Apr 14, 2014 | 4.376 | 4.412 | 4.258 | 4.330 | 36,622 | -0.02(-0.47%) |
Apr 11, 2014 | 4.263 | 4.422 | 4.263 | 4.350 | 14,181 | +0.04(+0.95%) |
Apr 10, 2014 | 4.304 | 4.438 | 4.263 | 4.309 | 14,515 | -0.03(-0.71%) |
Apr 09, 2014 | 4.320 | 4.448 | 4.284 | 4.340 | 24,462 | +0.06(+1.32%) |
Apr 08, 2014 | 4.304 | 4.345 | 4.192 | 4.284 | 23,262 | -0.02(-0.36%) |
Apr 07, 2014 | 4.402 | 4.473 | 4.253 | 4.299 | 63,691 | -0.11(-2.56%) |
Apr 04, 2014 | 4.448 | 4.473 | 4.373 | 4.412 | 66,035 | -0.04(-0.81%) |
Apr 03, 2014 | 4.417 | 4.448 | 4.331 | 4.448 | 53,360 | +0.04(+0.93%) |
Apr 02, 2014 | 4.284 | 4.407 | 4.258 | 4.407 | 55,509 | +0.15(+3.61%) |
Apr 01, 2014 | 4.089 | 4.274 | 4.089 | 4.253 | 67,706 | +0.17(+4.27%) |
Mar 31, 2014 | 4.063 | 4.089 | 4.002 | 4.079 | 42,882 | +0.07(+1.66%) |
Mar 28, 2014 | 4.022 | 4.089 | 4.012 | 4.012 | 21,417 | +0.00(+0.00%) |
Mar 27, 2014 | 4.089 | 4.099 | 3.850 | 4.012 | 35,550 | -0.08(-1.88%) |
Mar 26, 2014 | 4.156 | 4.161 | 4.048 | 4.089 | 24,677 | -0.03(-0.62%) |
Mar 25, 2014 | 4.115 | 4.166 | 4.048 | 4.115 | 60,013 | -0.02(-0.50%) |
Mar 24, 2014 | 4.233 | 4.263 | 4.125 | 4.135 | 58,816 | -0.13(-3.12%) |
Mar 21, 2014 | 4.304 | 4.304 | 4.238 | 4.268 | 19,392 | -0.01(-0.12%) |
Mar 20, 2014 | 4.304 | 4.304 | 4.226 | 4.274 | 16,515 | -0.01(-0.24%) |
Mar 19, 2014 | 4.304 | 4.350 | 4.284 | 4.284 | 17,017 | +0.03(+0.60%) |
Mar 18, 2014 | 4.335 | 4.376 | 4.207 | 4.258 | 52,441 | -0.03(-0.60%) |
Mar 17, 2014 | 4.304 | 4.345 | 4.212 | 4.284 | 45,573 | +0.05(+1.21%) |
Mar 14, 2014 | 4.238 | 4.330 | 4.115 | 4.233 | 35,913 | -0.07(-1.67%) |
Mar 13, 2014 | 4.192 | 4.568 | 4.058 | 4.304 | 110,040 | +0.07(+1.69%) |
Mar 12, 2014 | 4.279 | 4.279 | 4.202 | 4.233 | 78,107 | -0.07(-1.67%) |
Mar 11, 2014 | 4.416 | 4.475 | 4.224 | 4.304 | 103,022 | -0.14(-3.09%) |
Mar 10, 2014 | 4.619 | 4.644 | 4.330 | 4.441 | 74,529 | -0.17(-3.63%) |
Mar 07, 2014 | 4.660 | 4.680 | 4.487 | 4.609 | 33,682 | -0.07(-1.41%) |
Mar 06, 2014 | 4.665 | 4.733 | 4.553 | 4.675 | 38,627 | -0.01(-0.11%) |
Mar 05, 2014 | 4.751 | 4.781 | 4.640 | 4.680 | 21,720 | -0.04(-0.86%) |
Mar 04, 2014 | 4.649 | 4.766 | 4.568 | 4.721 | 40,336 | +0.10(+2.09%) |