Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.650 | 4.670 | 4.510 | 4.540 | 165,135 | -0.09(-1.94%) |
May 29, 2014 | 4.510 | 4.680 | 4.510 | 4.630 | 201,504 | +0.11(+2.43%) |
May 28, 2014 | 4.580 | 4.640 | 4.500 | 4.520 | 233,199 | -0.07(-1.53%) |
May 27, 2014 | 4.650 | 4.730 | 4.560 | 4.590 | 336,972 | +0.01(+0.22%) |
May 23, 2014 | 4.640 | 4.580 | 4.580 | 4.580 | 208,800 | -0.07(-1.51%) |
May 22, 2014 | 4.640 | 4.650 | 4.560 | 4.650 | 185,193 | +0.05(+1.09%) |
May 21, 2014 | 4.690 | 4.730 | 4.560 | 4.600 | 205,613 | -0.05(-1.08%) |
May 20, 2014 | 4.700 | 4.750 | 4.590 | 4.650 | 235,523 | -0.09(-1.90%) |
May 19, 2014 | 4.490 | 4.770 | 4.490 | 4.740 | 288,723 | +0.20(+4.41%) |
May 16, 2014 | 4.570 | 4.600 | 4.450 | 4.540 | 228,261 | -0.04(-0.87%) |
May 15, 2014 | 4.470 | 4.600 | 4.430 | 4.580 | 357,612 | +0.08(+1.78%) |
May 14, 2014 | 4.600 | 4.710 | 4.460 | 4.500 | 615,066 | -0.10(-2.17%) |
May 13, 2014 | 4.870 | 4.870 | 4.480 | 4.600 | 1,015,671 | -0.28(-5.74%) |
May 12, 2014 | 4.620 | 4.940 | 4.600 | 4.880 | 1,209,534 | +0.26(+5.63%) |
May 09, 2014 | 4.520 | 4.620 | 4.470 | 4.620 | 263,040 | +0.05(+1.09%) |
May 08, 2014 | 4.400 | 4.630 | 4.390 | 4.570 | 490,611 | +0.21(+4.82%) |
May 07, 2014 | 4.270 | 4.422 | 4.180 | 4.360 | 346,914 | +0.13(+3.07%) |
May 06, 2014 | 4.350 | 4.370 | 4.230 | 4.230 | 187,104 | -0.14(-3.20%) |
May 05, 2014 | 4.390 | 4.460 | 4.270 | 4.370 | 118,842 | -0.09(-2.02%) |
May 02, 2014 | 4.390 | 4.510 | 4.340 | 4.460 | 131,512 | +0.07(+1.59%) |
May 01, 2014 | 4.350 | 4.410 | 4.200 | 4.390 | 276,936 | +0.04(+0.92%) |
Apr 30, 2014 | 4.300 | 4.380 | 4.180 | 4.350 | 179,596 | +0.02(+0.46%) |
Apr 29, 2014 | 4.280 | 4.365 | 4.270 | 4.330 | 137,660 | +0.05(+1.17%) |
Apr 28, 2014 | 4.390 | 4.420 | 4.250 | 4.280 | 329,702 | -0.11(-2.51%) |
Apr 25, 2014 | 4.470 | 4.490 | 4.370 | 4.390 | 238,089 | -0.12(-2.66%) |
Apr 24, 2014 | 4.560 | 4.620 | 4.450 | 4.510 | 299,638 | -0.03(-0.66%) |
Apr 23, 2014 | 4.720 | 4.720 | 4.540 | 4.540 | 159,318 | -0.17(-3.61%) |
Apr 22, 2014 | 4.520 | 4.730 | 4.520 | 4.710 | 277,577 | +0.19(+4.20%) |
Apr 21, 2014 | 4.560 | 4.650 | 4.490 | 4.520 | 110,057 | -0.06(-1.31%) |
Apr 17, 2014 | 4.610 | 4.580 | 4.580 | 4.580 | 131,000 | -0.06(-1.29%) |
Apr 16, 2014 | 4.600 | 4.680 | 4.451 | 4.640 | 104,371 | +0.07(+1.53%) |
Apr 15, 2014 | 4.540 | 4.700 | 4.420 | 4.570 | 354,658 | +0.03(+0.66%) |
Apr 14, 2014 | 4.500 | 4.565 | 4.400 | 4.540 | 243,321 | +0.11(+2.48%) |
Apr 11, 2014 | 4.500 | 4.510 | 4.380 | 4.430 | 357,524 | -0.11(-2.42%) |
Apr 10, 2014 | 4.770 | 4.772 | 4.480 | 4.540 | 397,528 | -0.22(-4.62%) |
Apr 09, 2014 | 4.480 | 4.790 | 4.480 | 4.760 | 379,841 | +0.29(+6.49%) |
Apr 08, 2014 | 4.430 | 4.620 | 4.430 | 4.470 | 334,359 | +0.03(+0.68%) |
Apr 07, 2014 | 4.510 | 4.570 | 4.440 | 4.440 | 364,620 | -0.08(-1.77%) |
Apr 04, 2014 | 4.670 | 4.730 | 4.480 | 4.520 | 561,776 | -0.09(-1.95%) |
Apr 03, 2014 | 4.670 | 4.750 | 4.550 | 4.610 | 411,732 | -0.04(-0.86%) |
Apr 02, 2014 | 4.700 | 4.710 | 4.600 | 4.650 | 327,606 | -0.01(-0.21%) |
Apr 01, 2014 | 4.650 | 4.800 | 4.620 | 4.660 | 595,498 | +0.04(+0.87%) |
Mar 31, 2014 | 4.500 | 4.650 | 4.460 | 4.620 | 468,206 | +0.14(+3.12%) |
Mar 28, 2014 | 4.460 | 4.580 | 4.410 | 4.480 | 181,009 | +0.01(+0.22%) |
Mar 27, 2014 | 4.520 | 4.600 | 4.440 | 4.470 | 195,284 | -0.05(-1.11%) |
Mar 26, 2014 | 4.660 | 4.710 | 4.520 | 4.520 | 297,408 | -0.12(-2.59%) |
Mar 25, 2014 | 4.650 | 4.740 | 4.540 | 4.640 | 462,077 | -0.01(-0.22%) |
Mar 24, 2014 | 4.640 | 4.730 | 4.490 | 4.650 | 1,052,569 | +0.02(+0.43%) |
Mar 21, 2014 | 4.580 | 4.650 | 4.516 | 4.630 | 445,577 | +0.09(+1.98%) |
Mar 20, 2014 | 4.560 | 4.670 | 4.530 | 4.540 | 397,477 | -0.01(-0.22%) |
Mar 19, 2014 | 4.450 | 4.660 | 4.450 | 4.550 | 520,690 | +0.08(+1.79%) |
Mar 18, 2014 | 4.250 | 4.470 | 4.250 | 4.470 | 330,282 | +0.23(+5.42%) |
Mar 17, 2014 | 4.220 | 4.330 | 4.200 | 4.240 | 212,081 | +0.03(+0.71%) |
Mar 14, 2014 | 4.250 | 4.350 | 4.190 | 4.210 | 206,688 | -0.07(-1.64%) |
Mar 13, 2014 | 4.350 | 4.520 | 4.230 | 4.280 | 351,851 | -0.11(-2.51%) |
Mar 12, 2014 | 4.410 | 4.470 | 4.305 | 4.390 | 217,362 | -0.06(-1.35%) |
Mar 11, 2014 | 4.500 | 4.620 | 4.450 | 4.450 | 353,791 | -0.07(-1.55%) |
Mar 10, 2014 | 4.450 | 4.560 | 4.430 | 4.520 | 214,912 | +0.07(+1.57%) |
Mar 07, 2014 | 4.530 | 4.540 | 4.430 | 4.450 | 349,182 | -0.08(-1.77%) |
Mar 06, 2014 | 4.590 | 4.640 | 4.500 | 4.530 | 483,517 | -0.06(-1.31%) |
Mar 05, 2014 | 4.390 | 4.630 | 4.331 | 4.590 | 592,565 | +0.22(+5.03%) |
Mar 04, 2014 | 4.280 | 4.420 | 4.241 | 4.370 | 924,205 | +0.17(+4.05%) |