Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.840 | 4.840 | 4.822 | 4.828 | 164,264 | +0.01(+0.12%) |
May 29, 2014 | 4.846 | 4.851 | 4.816 | 4.822 | 192,690 | -0.01(-0.25%) |
May 28, 2014 | 4.846 | 4.857 | 4.834 | 4.834 | 171,643 | +0.00(+0.00%) |
May 27, 2014 | 4.851 | 4.851 | 4.828 | 4.834 | 188,088 | -0.01(-0.24%) |
May 23, 2014 | 4.840 | 4.846 | 4.846 | 4.846 | 137,075 | +0.02(+0.37%) |
May 22, 2014 | 4.822 | 4.846 | 4.816 | 4.828 | 190,248 | +0.01(+0.25%) |
May 21, 2014 | 4.810 | 4.828 | 4.810 | 4.816 | 186,682 | +0.00(+0.00%) |
May 20, 2014 | 4.810 | 4.822 | 4.798 | 4.816 | 201,451 | +0.02(+0.37%) |
May 19, 2014 | 4.804 | 4.822 | 4.792 | 4.798 | 271,010 | -0.01(-0.12%) |
May 16, 2014 | 4.798 | 4.816 | 4.781 | 4.804 | 157,439 | +0.01(+0.12%) |
May 15, 2014 | 4.769 | 4.798 | 4.769 | 4.798 | 248,605 | +0.03(+0.62%) |
May 14, 2014 | 4.798 | 4.798 | 4.763 | 4.769 | 262,923 | -0.01(-0.25%) |
May 13, 2014 | 4.786 | 4.786 | 4.781 | 4.781 | 258,875 | +0.00(+0.00%) |
May 12, 2014 | 4.792 | 4.822 | 4.781 | 4.781 | 192,675 | +0.00(+0.00%) |
May 09, 2014 | 4.781 | 4.804 | 4.781 | 4.781 | 160,782 | +0.00(+0.09%) |
May 08, 2014 | 4.776 | 4.782 | 4.758 | 4.776 | 262,286 | +0.00(+0.00%) |
May 07, 2014 | 4.729 | 4.782 | 4.717 | 4.776 | 224,927 | +0.05(+1.12%) |
May 06, 2014 | 4.717 | 4.741 | 4.716 | 4.723 | 295,965 | +0.02(+0.37%) |
May 05, 2014 | 4.711 | 4.741 | 4.700 | 4.706 | 202,921 | +0.01(+0.12%) |
May 02, 2014 | 4.723 | 4.735 | 4.700 | 4.700 | 363,761 | -0.04(-0.74%) |
May 01, 2014 | 4.711 | 4.770 | 4.711 | 4.735 | 320,180 | +0.03(+0.62%) |
Apr 30, 2014 | 4.711 | 4.741 | 4.694 | 4.706 | 314,139 | +0.01(+0.25%) |
Apr 29, 2014 | 4.729 | 4.729 | 4.688 | 4.694 | 248,302 | -0.02(-0.50%) |
Apr 28, 2014 | 4.711 | 4.776 | 4.700 | 4.717 | 548,242 | +0.01(+0.12%) |
Apr 25, 2014 | 4.688 | 4.717 | 4.682 | 4.711 | 272,591 | +0.04(+0.75%) |
Apr 24, 2014 | 4.682 | 4.711 | 4.676 | 4.676 | 180,468 | -0.01(-0.13%) |
Apr 23, 2014 | 4.664 | 4.706 | 4.664 | 4.682 | 252,362 | +0.02(+0.50%) |
Apr 22, 2014 | 4.670 | 4.706 | 4.653 | 4.659 | 303,836 | -0.01(-0.13%) |
Apr 21, 2014 | 4.641 | 4.676 | 4.641 | 4.664 | 147,079 | +0.03(+0.63%) |
Apr 17, 2014 | 4.676 | 4.635 | 4.635 | 4.635 | 136,859 | -0.05(-1.00%) |
Apr 16, 2014 | 4.623 | 4.688 | 4.623 | 4.682 | 264,368 | +0.06(+1.27%) |
Apr 15, 2014 | 4.582 | 4.629 | 4.576 | 4.623 | 177,009 | +0.05(+1.16%) |
Apr 14, 2014 | 4.606 | 4.617 | 4.565 | 4.570 | 288,493 | -0.04(-0.77%) |
Apr 11, 2014 | 4.629 | 4.635 | 4.606 | 4.606 | 169,485 | -0.02(-0.38%) |
Apr 10, 2014 | 4.623 | 4.640 | 4.612 | 4.623 | 185,117 | -0.01(-0.13%) |
Apr 09, 2014 | 4.653 | 4.670 | 4.629 | 4.629 | 198,936 | -0.02(-0.41%) |
Apr 08, 2014 | 4.631 | 4.672 | 4.625 | 4.648 | 286,302 | +0.02(+0.38%) |
Apr 07, 2014 | 4.602 | 4.631 | 4.596 | 4.631 | 190,189 | +0.03(+0.63%) |
Apr 04, 2014 | 4.602 | 4.619 | 4.584 | 4.602 | 236,559 | +0.01(+0.13%) |
Apr 03, 2014 | 4.578 | 4.602 | 4.567 | 4.596 | 154,399 | +0.04(+0.77%) |
Apr 02, 2014 | 4.572 | 4.578 | 4.560 | 4.561 | 193,760 | -0.01(-0.26%) |
Apr 01, 2014 | 4.567 | 4.578 | 4.537 | 4.572 | 274,039 | +0.02(+0.38%) |
Mar 31, 2014 | 4.572 | 4.584 | 4.532 | 4.555 | 388,681 | -0.01(-0.26%) |
Mar 28, 2014 | 4.561 | 4.572 | 4.555 | 4.567 | 140,542 | +0.01(+0.13%) |
Mar 27, 2014 | 4.543 | 4.567 | 4.543 | 4.561 | 166,724 | +0.02(+0.39%) |
Mar 26, 2014 | 4.555 | 4.584 | 4.543 | 4.543 | 261,213 | -0.01(-0.13%) |
Mar 25, 2014 | 4.590 | 4.590 | 4.543 | 4.549 | 157,745 | -0.02(-0.51%) |
Mar 24, 2014 | 4.532 | 4.584 | 4.532 | 4.572 | 191,994 | +0.05(+1.03%) |
Mar 21, 2014 | 4.514 | 4.572 | 4.514 | 4.526 | 151,252 | +0.02(+0.52%) |
Mar 20, 2014 | 4.532 | 4.532 | 4.491 | 4.502 | 321,947 | -0.03(-0.64%) |
Mar 19, 2014 | 4.543 | 4.561 | 4.530 | 4.532 | 226,521 | -0.01(-0.26%) |
Mar 18, 2014 | 4.584 | 4.584 | 4.543 | 4.543 | 221,066 | -0.02(-0.51%) |
Mar 17, 2014 | 4.584 | 4.596 | 4.567 | 4.567 | 151,810 | -0.01(-0.26%) |
Mar 14, 2014 | 4.602 | 4.613 | 4.578 | 4.578 | 108,115 | -0.02(-0.51%) |
Mar 13, 2014 | 4.602 | 4.619 | 4.602 | 4.602 | 124,007 | +0.00(+0.00%) |
Mar 12, 2014 | 4.613 | 4.630 | 4.597 | 4.602 | 163,477 | -0.00(-0.03%) |
Mar 11, 2014 | 4.580 | 4.609 | 4.580 | 4.603 | 199,622 | +0.02(+0.38%) |
Mar 10, 2014 | 4.551 | 4.597 | 4.545 | 4.586 | 202,380 | +0.04(+0.89%) |
Mar 07, 2014 | 4.551 | 4.551 | 4.504 | 4.545 | 248,145 | -0.01(-0.25%) |
Mar 06, 2014 | 4.586 | 4.591 | 4.557 | 4.557 | 171,821 | -0.02(-0.51%) |
Mar 05, 2014 | 4.568 | 4.603 | 4.568 | 4.580 | 167,957 | +0.01(+0.13%) |
Mar 04, 2014 | 4.574 | 4.591 | 4.562 | 4.574 | 141,863 | +0.02(+0.38%) |