Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.546 | 4.589 | 4.542 | 4.567 | 639,247 | +0.04(+0.97%) |
May 29, 2014 | 4.567 | 4.589 | 4.502 | 4.524 | 537,122 | -0.02(-0.48%) |
May 28, 2014 | 4.586 | 4.600 | 4.538 | 4.546 | 355,514 | -0.04(-0.95%) |
May 27, 2014 | 4.564 | 4.615 | 4.564 | 4.589 | 432,009 | +0.04(+0.88%) |
May 23, 2014 | 4.560 | 4.549 | 4.549 | 4.549 | 284,481 | -0.00(-0.08%) |
May 22, 2014 | 4.557 | 4.564 | 4.546 | 4.553 | 149,107 | +0.00(+0.00%) |
May 21, 2014 | 4.546 | 4.567 | 4.491 | 4.553 | 572,969 | +0.01(+0.32%) |
May 20, 2014 | 4.571 | 4.591 | 4.524 | 4.538 | 499,991 | -0.05(-1.03%) |
May 19, 2014 | 4.524 | 4.586 | 4.524 | 4.586 | 581,067 | +0.03(+0.72%) |
May 16, 2014 | 4.567 | 4.597 | 4.535 | 4.553 | 575,446 | -0.02(-0.48%) |
May 15, 2014 | 4.578 | 4.604 | 4.560 | 4.575 | 490,472 | -0.01(-0.32%) |
May 14, 2014 | 4.626 | 4.643 | 4.571 | 4.589 | 545,774 | -0.04(-0.79%) |
May 13, 2014 | 4.655 | 4.673 | 4.613 | 4.626 | 536,362 | -0.03(-0.63%) |
May 12, 2014 | 4.553 | 4.655 | 4.553 | 4.655 | 831,636 | +0.12(+2.57%) |
May 09, 2014 | 4.476 | 4.553 | 4.476 | 4.538 | 676,085 | +0.05(+1.14%) |
May 08, 2014 | 4.447 | 4.487 | 4.411 | 4.487 | 865,258 | +0.01(+0.16%) |
May 07, 2014 | 4.524 | 4.535 | 4.436 | 4.480 | 728,153 | -0.07(-1.52%) |
May 06, 2014 | 4.564 | 4.567 | 4.531 | 4.549 | 498,158 | -0.01(-0.32%) |
May 05, 2014 | 4.582 | 4.594 | 4.524 | 4.564 | 456,844 | -0.04(-0.95%) |
May 02, 2014 | 4.578 | 4.629 | 4.564 | 4.608 | 683,629 | +0.02(+0.40%) |
May 01, 2014 | 4.637 | 4.655 | 4.549 | 4.589 | 716,217 | -0.06(-1.33%) |
Apr 30, 2014 | 4.575 | 4.670 | 4.555 | 4.651 | 394,146 | +0.07(+1.43%) |
Apr 29, 2014 | 4.666 | 4.677 | 4.578 | 4.586 | 627,045 | -0.06(-1.33%) |
Apr 28, 2014 | 4.673 | 4.673 | 4.618 | 4.648 | 546,795 | -0.01(-0.31%) |
Apr 25, 2014 | 4.662 | 4.688 | 4.651 | 4.662 | 301,803 | -0.02(-0.39%) |
Apr 24, 2014 | 4.713 | 4.728 | 4.648 | 4.680 | 359,561 | -0.02(-0.39%) |
Apr 23, 2014 | 4.710 | 4.721 | 4.680 | 4.699 | 414,753 | -0.01(-0.31%) |
Apr 22, 2014 | 4.731 | 4.757 | 4.684 | 4.713 | 421,431 | -0.03(-0.54%) |
Apr 21, 2014 | 4.739 | 4.789 | 4.721 | 4.739 | 363,714 | -0.01(-0.15%) |
Apr 17, 2014 | 4.651 | 4.746 | 4.746 | 4.746 | 683,085 | +0.04(+0.93%) |
Apr 16, 2014 | 4.702 | 4.742 | 4.651 | 4.702 | 576,104 | +0.02(+0.47%) |
Apr 15, 2014 | 4.691 | 4.706 | 4.677 | 4.680 | 455,917 | -0.01(-0.23%) |
Apr 14, 2014 | 4.710 | 4.728 | 4.673 | 4.691 | 313,138 | +0.01(+0.16%) |
Apr 11, 2014 | 4.662 | 4.742 | 4.648 | 4.684 | 596,183 | -0.05(-1.08%) |
Apr 10, 2014 | 4.739 | 4.793 | 4.717 | 4.735 | 323,187 | +0.00(+0.08%) |
Apr 09, 2014 | 4.728 | 4.746 | 4.713 | 4.731 | 566,571 | +0.00(+0.08%) |
Apr 08, 2014 | 4.721 | 4.761 | 4.713 | 4.728 | 629,810 | -0.00(-0.08%) |
Apr 07, 2014 | 4.739 | 4.768 | 4.706 | 4.731 | 466,533 | -0.02(-0.46%) |
Apr 04, 2014 | 4.797 | 4.805 | 4.739 | 4.753 | 376,640 | -0.02(-0.46%) |
Apr 03, 2014 | 4.834 | 4.834 | 4.735 | 4.775 | 780,361 | -0.04(-0.83%) |
Apr 02, 2014 | 4.845 | 4.850 | 4.808 | 4.815 | 350,686 | -0.03(-0.60%) |
Apr 01, 2014 | 4.892 | 4.910 | 4.823 | 4.845 | 427,902 | -0.04(-0.89%) |
Mar 31, 2014 | 4.823 | 4.903 | 4.786 | 4.888 | 676,696 | +0.07(+1.36%) |
Mar 28, 2014 | 4.757 | 4.830 | 4.746 | 4.823 | 507,716 | +0.06(+1.22%) |
Mar 27, 2014 | 4.731 | 4.775 | 4.702 | 4.764 | 384,862 | +0.05(+1.08%) |
Mar 26, 2014 | 4.763 | 4.792 | 4.706 | 4.713 | 1,090,650 | -0.04(-0.75%) |
Mar 25, 2014 | 4.778 | 4.827 | 4.724 | 4.749 | 544,138 | -0.01(-0.23%) |
Mar 24, 2014 | 4.767 | 4.788 | 4.717 | 4.760 | 513,280 | -0.00(-0.08%) |
Mar 21, 2014 | 4.792 | 4.831 | 4.742 | 4.763 | 971,254 | -0.02(-0.45%) |
Mar 20, 2014 | 4.799 | 4.835 | 4.763 | 4.785 | 595,045 | -0.04(-0.82%) |
Mar 19, 2014 | 4.810 | 4.881 | 4.790 | 4.824 | 680,239 | +0.00(+0.07%) |
Mar 18, 2014 | 4.796 | 4.863 | 4.728 | 4.821 | 769,580 | +0.02(+0.45%) |
Mar 17, 2014 | 4.738 | 4.810 | 4.695 | 4.799 | 571,679 | +0.03(+0.68%) |
Mar 14, 2014 | 4.781 | 4.803 | 4.756 | 4.767 | 423,142 | -0.03(-0.60%) |
Mar 13, 2014 | 4.831 | 4.831 | 4.767 | 4.796 | 298,849 | -0.03(-0.52%) |
Mar 12, 2014 | 4.785 | 4.821 | 4.770 | 4.821 | 318,273 | +0.03(+0.52%) |
Mar 11, 2014 | 4.831 | 4.846 | 4.770 | 4.796 | 191,441 | -0.03(-0.59%) |
Mar 10, 2014 | 4.878 | 4.878 | 4.813 | 4.824 | 370,601 | -0.05(-1.03%) |
Mar 07, 2014 | 4.906 | 4.930 | 4.842 | 4.874 | 348,001 | -0.00(-0.07%) |
Mar 06, 2014 | 4.960 | 4.964 | 4.856 | 4.878 | 518,640 | -0.09(-1.80%) |
Mar 05, 2014 | 4.899 | 4.971 | 4.863 | 4.967 | 550,024 | +0.06(+1.17%) |
Mar 04, 2014 | 4.881 | 4.953 | 4.881 | 4.910 | 1,293,643 | +0.04(+0.81%) |