Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.010 | 4.050 | 3.950 | 3.960 | 163,279 | -0.03(-0.75%) |
May 29, 2014 | 4.020 | 4.050 | 3.950 | 3.990 | 115,604 | +0.00(+0.00%) |
May 28, 2014 | 3.980 | 4.020 | 3.900 | 3.990 | 241,353 | -0.01(-0.25%) |
May 27, 2014 | 4.120 | 4.120 | 3.970 | 4.000 | 332,325 | -0.07(-1.72%) |
May 23, 2014 | 4.320 | 4.070 | 4.070 | 4.070 | 534,800 | -0.24(-5.57%) |
May 22, 2014 | 4.260 | 4.390 | 4.240 | 4.310 | 208,836 | +0.06(+1.41%) |
May 21, 2014 | 4.210 | 4.300 | 4.200 | 4.250 | 277,478 | +0.05(+1.19%) |
May 20, 2014 | 4.250 | 4.250 | 4.140 | 4.200 | 165,096 | -0.08(-1.87%) |
May 19, 2014 | 4.150 | 4.290 | 4.150 | 4.280 | 112,058 | +0.13(+3.13%) |
May 16, 2014 | 4.240 | 4.260 | 4.090 | 4.150 | 232,256 | -0.09(-2.12%) |
May 15, 2014 | 4.210 | 4.270 | 4.150 | 4.240 | 94,462 | -0.01(-0.24%) |
May 14, 2014 | 4.350 | 4.360 | 4.240 | 4.250 | 133,594 | -0.09(-2.07%) |
May 13, 2014 | 4.310 | 4.360 | 4.280 | 4.340 | 95,959 | +0.04(+0.93%) |
May 12, 2014 | 4.230 | 4.415 | 4.210 | 4.300 | 125,314 | +0.09(+2.14%) |
May 09, 2014 | 4.040 | 4.230 | 4.040 | 4.210 | 143,030 | +0.14(+3.44%) |
May 08, 2014 | 4.120 | 4.210 | 4.030 | 4.070 | 119,296 | -0.03(-0.73%) |
May 07, 2014 | 4.180 | 4.196 | 4.050 | 4.100 | 95,433 | -0.06(-1.44%) |
May 06, 2014 | 4.170 | 4.290 | 4.150 | 4.160 | 129,659 | -0.04(-0.95%) |
May 05, 2014 | 4.170 | 4.280 | 4.118 | 4.200 | 198,708 | -0.03(-0.71%) |
May 02, 2014 | 4.180 | 4.290 | 4.160 | 4.230 | 98,731 | +0.06(+1.44%) |
May 01, 2014 | 4.190 | 4.315 | 4.080 | 4.170 | 198,051 | -0.02(-0.48%) |
Apr 30, 2014 | 4.180 | 4.250 | 4.100 | 4.190 | 87,208 | +0.01(+0.24%) |
Apr 29, 2014 | 4.270 | 4.340 | 4.120 | 4.180 | 161,213 | -0.07(-1.65%) |
Apr 28, 2014 | 4.290 | 4.410 | 4.130 | 4.250 | 115,919 | -0.04(-0.93%) |
Apr 25, 2014 | 4.390 | 4.510 | 4.260 | 4.290 | 98,749 | -0.14(-3.16%) |
Apr 24, 2014 | 4.500 | 4.550 | 4.354 | 4.430 | 133,017 | -0.04(-0.89%) |
Apr 23, 2014 | 4.560 | 4.590 | 4.440 | 4.470 | 80,597 | -0.08(-1.76%) |
Apr 22, 2014 | 4.490 | 4.590 | 4.420 | 4.550 | 105,708 | +0.06(+1.34%) |
Apr 21, 2014 | 4.490 | 4.550 | 4.440 | 4.490 | 79,054 | -0.01(-0.22%) |
Apr 17, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 47,500 | -0.02(-0.44%) |
Apr 16, 2014 | 4.600 | 4.650 | 4.500 | 4.520 | 44,819 | -0.03(-0.66%) |
Apr 15, 2014 | 4.600 | 4.740 | 4.430 | 4.550 | 164,757 | +0.28(+6.56%) |
Apr 14, 2014 | 4.270 | 4.390 | 4.220 | 4.270 | 104,098 | +0.03(+0.71%) |
Apr 11, 2014 | 4.270 | 4.340 | 4.210 | 4.240 | 92,055 | -0.09(-2.08%) |
Apr 10, 2014 | 4.480 | 4.500 | 4.320 | 4.330 | 88,366 | -0.16(-3.56%) |
Apr 09, 2014 | 4.460 | 4.500 | 4.400 | 4.490 | 64,360 | +0.06(+1.35%) |
Apr 08, 2014 | 4.370 | 4.490 | 4.360 | 4.430 | 70,566 | +0.06(+1.37%) |
Apr 07, 2014 | 4.550 | 4.595 | 4.290 | 4.370 | 140,849 | -0.21(-4.59%) |
Apr 04, 2014 | 4.680 | 4.680 | 4.440 | 4.580 | 158,263 | -0.06(-1.29%) |
Apr 03, 2014 | 4.630 | 4.690 | 4.550 | 4.640 | 71,628 | -0.01(-0.22%) |
Apr 02, 2014 | 4.490 | 4.690 | 4.490 | 4.650 | 85,504 | +0.17(+3.79%) |
Apr 01, 2014 | 4.390 | 4.580 | 4.390 | 4.480 | 81,721 | +0.09(+2.05%) |
Mar 31, 2014 | 4.420 | 4.480 | 4.380 | 4.390 | 92,824 | -0.01(-0.23%) |
Mar 28, 2014 | 4.260 | 4.490 | 4.260 | 4.400 | 69,202 | +0.13(+3.04%) |
Mar 27, 2014 | 4.250 | 4.360 | 4.250 | 4.270 | 181,965 | +0.02(+0.47%) |
Mar 26, 2014 | 4.450 | 4.580 | 4.250 | 4.250 | 323,287 | -0.30(-6.59%) |
Mar 25, 2014 | 4.670 | 4.790 | 4.540 | 4.550 | 108,908 | -0.11(-2.36%) |
Mar 24, 2014 | 4.790 | 4.810 | 4.600 | 4.660 | 213,287 | -0.17(-3.52%) |
Mar 21, 2014 | 4.870 | 5.100 | 4.770 | 4.830 | 654,974 | +0.02(+0.42%) |
Mar 20, 2014 | 4.780 | 4.870 | 4.650 | 4.810 | 443,026 | +0.00(+0.00%) |
Mar 19, 2014 | 4.480 | 4.840 | 4.460 | 4.810 | 467,397 | +0.32(+7.13%) |
Mar 18, 2014 | 4.520 | 4.530 | 4.390 | 4.490 | 95,329 | +0.10(+2.28%) |
Mar 17, 2014 | 4.300 | 4.410 | 4.280 | 4.390 | 62,083 | +0.12(+2.81%) |
Mar 14, 2014 | 4.250 | 4.340 | 4.250 | 4.270 | 47,594 | +0.01(+0.23%) |
Mar 13, 2014 | 4.340 | 4.340 | 4.210 | 4.260 | 133,888 | -0.05(-1.16%) |
Mar 12, 2014 | 4.350 | 4.390 | 4.310 | 4.310 | 119,654 | -0.06(-1.37%) |
Mar 11, 2014 | 4.420 | 4.460 | 4.350 | 4.370 | 172,735 | -0.05(-1.13%) |
Mar 10, 2014 | 4.430 | 4.480 | 4.410 | 4.420 | 62,054 | -0.01(-0.23%) |
Mar 07, 2014 | 4.490 | 4.510 | 4.400 | 4.430 | 79,359 | -0.01(-0.23%) |
Mar 06, 2014 | 4.470 | 4.470 | 4.410 | 4.440 | 51,099 | +0.00(+0.00%) |
Mar 05, 2014 | 4.470 | 4.526 | 4.420 | 4.440 | 51,051 | -0.06(-1.33%) |
Mar 04, 2014 | 4.410 | 4.570 | 4.370 | 4.500 | 219,446 | +0.12(+2.74%) |