Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.306 | 4.358 | 4.152 | 4.178 | 1,358,578 | -0.11(-2.60%) |
May 29, 2014 | 4.255 | 4.306 | 4.212 | 4.289 | 722,945 | +0.02(+0.40%) |
May 28, 2014 | 4.289 | 4.323 | 4.246 | 4.272 | 1,035,857 | -0.04(-0.99%) |
May 27, 2014 | 4.298 | 4.383 | 4.272 | 4.315 | 1,245,229 | +0.00(+0.00%) |
May 23, 2014 | 4.281 | 4.315 | 4.315 | 4.315 | 600,708 | +0.04(+1.00%) |
May 22, 2014 | 4.220 | 4.281 | 4.203 | 4.272 | 356,552 | +0.08(+1.84%) |
May 21, 2014 | 4.203 | 4.289 | 4.118 | 4.195 | 925,610 | +0.00(+0.00%) |
May 20, 2014 | 4.366 | 4.409 | 4.186 | 4.195 | 1,830,770 | -0.17(-3.93%) |
May 19, 2014 | 4.401 | 4.486 | 4.298 | 4.366 | 1,330,477 | -0.07(-1.55%) |
May 16, 2014 | 4.426 | 4.461 | 4.332 | 4.435 | 697,548 | -0.03(-0.58%) |
May 15, 2014 | 4.358 | 4.512 | 4.220 | 4.461 | 1,549,823 | +0.05(+1.17%) |
May 14, 2014 | 4.649 | 4.649 | 4.401 | 4.409 | 814,248 | -0.23(-4.99%) |
May 13, 2014 | 4.684 | 4.744 | 4.581 | 4.641 | 898,070 | -0.08(-1.64%) |
May 12, 2014 | 4.718 | 4.787 | 4.670 | 4.718 | 1,028,463 | +0.02(+0.37%) |
May 09, 2014 | 4.546 | 4.709 | 4.546 | 4.701 | 479,974 | +0.13(+2.81%) |
May 08, 2014 | 4.504 | 4.675 | 4.504 | 4.572 | 549,016 | +0.05(+1.14%) |
May 07, 2014 | 4.469 | 4.534 | 4.366 | 4.521 | 540,988 | +0.08(+1.74%) |
May 06, 2014 | 4.598 | 4.658 | 4.444 | 4.444 | 545,422 | -0.18(-3.90%) |
May 05, 2014 | 4.555 | 4.641 | 4.469 | 4.624 | 636,729 | +0.03(+0.75%) |
May 02, 2014 | 4.469 | 4.641 | 4.469 | 4.589 | 742,822 | +0.13(+2.88%) |
May 01, 2014 | 4.409 | 4.521 | 4.306 | 4.461 | 878,645 | +0.05(+1.17%) |
Apr 30, 2014 | 4.409 | 4.426 | 4.272 | 4.409 | 609,232 | -0.03(-0.58%) |
Apr 29, 2014 | 4.444 | 4.572 | 4.392 | 4.435 | 731,065 | +0.03(+0.78%) |
Apr 28, 2014 | 4.366 | 4.418 | 4.289 | 4.401 | 1,350,620 | +0.08(+1.79%) |
Apr 25, 2014 | 4.238 | 4.418 | 4.203 | 4.323 | 903,189 | +0.05(+1.20%) |
Apr 24, 2014 | 4.478 | 4.512 | 4.246 | 4.272 | 1,001,313 | -0.18(-4.05%) |
Apr 23, 2014 | 4.486 | 4.521 | 4.418 | 4.452 | 832,010 | -0.03(-0.76%) |
Apr 22, 2014 | 4.461 | 4.615 | 4.383 | 4.486 | 646,179 | +0.02(+0.38%) |
Apr 21, 2014 | 4.572 | 4.606 | 4.323 | 4.469 | 740,089 | -0.09(-2.07%) |
Apr 17, 2014 | 4.332 | 4.564 | 4.564 | 4.564 | 888,764 | +0.23(+5.35%) |
Apr 16, 2014 | 4.272 | 4.362 | 4.238 | 4.332 | 507,285 | +0.09(+2.02%) |
Apr 15, 2014 | 4.315 | 4.383 | 4.178 | 4.246 | 571,294 | -0.07(-1.59%) |
Apr 14, 2014 | 4.366 | 4.426 | 4.250 | 4.315 | 491,036 | -0.01(-0.20%) |
Apr 11, 2014 | 4.298 | 4.418 | 4.238 | 4.323 | 504,824 | -0.03(-0.79%) |
Apr 10, 2014 | 4.555 | 4.555 | 4.289 | 4.358 | 1,421,699 | -0.20(-4.33%) |
Apr 09, 2014 | 4.606 | 4.684 | 4.512 | 4.555 | 509,983 | -0.05(-1.12%) |
Apr 08, 2014 | 4.701 | 4.787 | 4.598 | 4.606 | 474,014 | -0.11(-2.36%) |
Apr 07, 2014 | 4.727 | 4.804 | 4.632 | 4.718 | 783,724 | -0.02(-0.36%) |
Apr 04, 2014 | 4.795 | 4.830 | 4.692 | 4.735 | 888,417 | -0.05(-1.08%) |
Apr 03, 2014 | 4.752 | 4.804 | 4.735 | 4.787 | 522,677 | +0.03(+0.54%) |
Apr 02, 2014 | 4.692 | 4.812 | 4.624 | 4.761 | 1,462,439 | +0.09(+1.83%) |
Apr 01, 2014 | 4.667 | 4.727 | 4.581 | 4.675 | 1,071,479 | +0.01(+0.18%) |
Mar 31, 2014 | 4.581 | 4.727 | 4.581 | 4.667 | 850,089 | +0.13(+2.84%) |
Mar 28, 2014 | 4.504 | 4.667 | 4.486 | 4.538 | 445,113 | +0.03(+0.76%) |
Mar 27, 2014 | 4.718 | 4.735 | 4.482 | 4.504 | 1,045,282 | -0.21(-4.37%) |
Mar 26, 2014 | 4.907 | 4.967 | 4.615 | 4.709 | 844,940 | -0.15(-3.00%) |
Mar 25, 2014 | 4.924 | 4.975 | 4.830 | 4.855 | 550,856 | -0.05(-1.05%) |
Mar 24, 2014 | 4.890 | 4.967 | 4.821 | 4.907 | 408,516 | -0.01(-0.17%) |
Mar 21, 2014 | 4.993 | 5.018 | 4.838 | 4.915 | 1,468,791 | -0.10(-2.05%) |
Mar 20, 2014 | 4.872 | 5.053 | 4.804 | 5.018 | 1,214,928 | +0.12(+2.45%) |
Mar 19, 2014 | 4.735 | 4.993 | 4.667 | 4.898 | 1,278,873 | +0.15(+3.07%) |
Mar 18, 2014 | 4.658 | 4.769 | 4.632 | 4.752 | 477,049 | +0.09(+2.03%) |
Mar 17, 2014 | 4.727 | 4.812 | 4.598 | 4.658 | 556,457 | -0.04(-0.91%) |
Mar 14, 2014 | 4.658 | 4.735 | 4.615 | 4.701 | 859,730 | +0.01(+0.18%) |
Mar 13, 2014 | 4.830 | 4.872 | 4.632 | 4.692 | 1,009,648 | -0.12(-2.50%) |
Mar 12, 2014 | 4.907 | 4.924 | 4.722 | 4.812 | 1,094,181 | -0.12(-2.43%) |
Mar 11, 2014 | 4.812 | 4.958 | 4.787 | 4.932 | 1,480,733 | +0.11(+2.31%) |
Mar 10, 2014 | 4.778 | 4.830 | 4.684 | 4.821 | 1,039,423 | +0.03(+0.54%) |
Mar 07, 2014 | 4.675 | 4.932 | 4.675 | 4.795 | 2,472,891 | +0.15(+3.33%) |
Mar 06, 2014 | 4.658 | 4.727 | 4.589 | 4.641 | 1,138,147 | +0.02(+0.37%) |
Mar 05, 2014 | 4.478 | 4.649 | 4.358 | 4.624 | 1,154,266 | +0.13(+2.86%) |
Mar 04, 2014 | 4.418 | 4.512 | 4.401 | 4.495 | 1,075,357 | +0.15(+3.35%) |