Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.021 | 4.084 | 4.021 | 4.046 | 13,829 | +0.00(+0.00%) |
May 29, 2014 | 4.090 | 4.090 | 4.040 | 4.046 | 3,308 | -0.07(-1.68%) |
May 28, 2014 | 4.053 | 4.153 | 4.052 | 4.116 | 16,652 | +0.08(+1.87%) |
May 27, 2014 | 4.015 | 4.059 | 3.977 | 4.040 | 26,173 | +0.10(+2.56%) |
May 23, 2014 | 3.920 | 3.939 | 3.939 | 3.939 | 12,534 | +0.01(+0.16%) |
May 22, 2014 | 3.901 | 4.027 | 3.826 | 3.933 | 15,489 | +0.01(+0.16%) |
May 21, 2014 | 3.952 | 3.996 | 3.889 | 3.926 | 13,028 | -0.03(-0.80%) |
May 20, 2014 | 3.933 | 4.012 | 3.845 | 3.958 | 8,687 | -0.01(-0.32%) |
May 19, 2014 | 3.889 | 4.033 | 3.882 | 3.971 | 36,483 | +0.13(+3.28%) |
May 16, 2014 | 3.971 | 3.977 | 3.845 | 3.845 | 26,583 | -0.06(-1.61%) |
May 15, 2014 | 3.952 | 3.989 | 3.908 | 3.908 | 10,175 | -0.09(-2.36%) |
May 14, 2014 | 4.030 | 4.046 | 4.002 | 4.002 | 4,847 | -0.04(-0.94%) |
May 13, 2014 | 4.040 | 4.109 | 3.800 | 4.040 | 33,750 | -0.02(-0.54%) |
May 12, 2014 | 4.204 | 4.210 | 4.002 | 4.062 | 80,537 | -0.10(-2.50%) |
May 09, 2014 | 4.128 | 4.229 | 4.053 | 4.166 | 10,019 | +0.04(+0.92%) |
May 08, 2014 | 4.153 | 4.204 | 4.103 | 4.128 | 19,919 | -0.06(-1.36%) |
May 07, 2014 | 4.134 | 4.235 | 4.097 | 4.185 | 37,475 | -0.01(-0.15%) |
May 06, 2014 | 4.134 | 4.247 | 4.103 | 4.191 | 8,799 | +0.01(+0.15%) |
May 05, 2014 | 4.097 | 4.223 | 4.053 | 4.185 | 15,338 | +0.09(+2.15%) |
May 02, 2014 | 4.179 | 4.324 | 4.097 | 4.097 | 41,426 | -0.13(-3.13%) |
May 01, 2014 | 4.286 | 4.292 | 4.141 | 4.229 | 21,236 | -0.04(-1.03%) |
Apr 30, 2014 | 4.317 | 4.336 | 4.223 | 4.273 | 23,835 | -0.02(-0.44%) |
Apr 29, 2014 | 4.286 | 4.342 | 4.286 | 4.292 | 12,988 | -0.04(-1.02%) |
Apr 28, 2014 | 4.330 | 4.380 | 4.286 | 4.336 | 19,336 | +0.05(+1.18%) |
Apr 25, 2014 | 4.191 | 4.342 | 4.191 | 4.286 | 11,752 | -0.06(-1.45%) |
Apr 24, 2014 | 4.286 | 4.349 | 4.090 | 4.349 | 30,624 | +0.03(+0.58%) |
Apr 23, 2014 | 4.191 | 4.330 | 4.179 | 4.324 | 13,943 | +0.13(+3.16%) |
Apr 22, 2014 | 4.021 | 4.191 | 4.002 | 4.191 | 26,019 | +0.12(+2.94%) |
Apr 21, 2014 | 3.996 | 4.084 | 3.958 | 4.071 | 12,491 | -0.03(-0.62%) |
Apr 17, 2014 | 4.097 | 4.097 | 4.097 | 4.097 | 6,188 | +0.04(+0.93%) |
Apr 16, 2014 | 4.097 | 4.097 | 3.914 | 4.059 | 9,266 | +0.07(+1.74%) |
Apr 15, 2014 | 3.971 | 4.097 | 3.870 | 3.989 | 43,147 | -0.04(-0.94%) |
Apr 14, 2014 | 4.090 | 4.103 | 3.989 | 4.027 | 8,929 | -0.02(-0.47%) |
Apr 11, 2014 | 4.142 | 4.142 | 3.959 | 4.046 | 30,142 | -0.09(-2.13%) |
Apr 10, 2014 | 4.128 | 4.223 | 4.116 | 4.134 | 16,544 | +0.00(+0.08%) |
Apr 09, 2014 | 4.059 | 4.197 | 4.059 | 4.131 | 77,912 | -0.17(-4.01%) |
Apr 08, 2014 | 4.104 | 4.305 | 4.104 | 4.304 | 18,376 | +0.10(+2.38%) |
Apr 07, 2014 | 4.305 | 4.305 | 4.141 | 4.204 | 13,129 | -0.09(-2.06%) |
Apr 04, 2014 | 4.254 | 4.292 | 4.248 | 4.292 | 3,504 | +0.04(+0.89%) |
Apr 03, 2014 | 4.204 | 4.254 | 4.191 | 4.254 | 7,201 | +0.04(+0.90%) |
Apr 02, 2014 | 4.206 | 4.223 | 4.200 | 4.216 | 8,771 | -0.03(-0.74%) |
Apr 01, 2014 | 4.254 | 4.254 | 4.216 | 4.248 | 15,428 | +0.00(+0.00%) |
Mar 31, 2014 | 4.160 | 4.254 | 4.160 | 4.248 | 10,986 | +0.09(+2.28%) |
Mar 28, 2014 | 4.242 | 4.242 | 4.134 | 4.153 | 14,359 | +0.03(+0.61%) |
Mar 27, 2014 | 4.254 | 4.254 | 4.097 | 4.128 | 35,773 | -0.08(-1.95%) |
Mar 26, 2014 | 4.223 | 4.298 | 4.210 | 4.210 | 12,171 | -0.03(-0.60%) |
Mar 25, 2014 | 4.298 | 4.305 | 4.160 | 4.235 | 16,174 | -0.06(-1.32%) |
Mar 24, 2014 | 4.298 | 4.298 | 4.223 | 4.292 | 14,224 | +0.00(+0.00%) |
Mar 21, 2014 | 4.298 | 4.317 | 4.260 | 4.292 | 10,124 | -0.01(-0.15%) |
Mar 20, 2014 | 4.262 | 4.342 | 4.262 | 4.298 | 9,891 | +0.03(+0.59%) |
Mar 19, 2014 | 4.286 | 4.292 | 4.254 | 4.273 | 18,397 | -0.05(-1.17%) |
Mar 18, 2014 | 4.172 | 4.324 | 4.160 | 4.324 | 23,888 | +0.19(+4.57%) |
Mar 17, 2014 | 4.065 | 4.179 | 3.989 | 4.134 | 33,318 | +0.01(+0.31%) |
Mar 14, 2014 | 4.134 | 4.172 | 4.103 | 4.122 | 32,236 | -0.04(-1.06%) |
Mar 13, 2014 | 4.216 | 4.216 | 4.147 | 4.166 | 12,439 | -0.09(-2.07%) |
Mar 12, 2014 | 4.185 | 4.340 | 4.185 | 4.254 | 2,811 | -0.03(-0.74%) |
Mar 11, 2014 | 4.393 | 4.393 | 4.235 | 4.286 | 7,527 | -0.08(-1.73%) |
Mar 10, 2014 | 4.412 | 4.412 | 4.298 | 4.361 | 23,765 | +0.01(+0.14%) |
Mar 07, 2014 | 4.267 | 4.361 | 4.242 | 4.355 | 23,730 | +0.08(+1.92%) |
Mar 06, 2014 | 4.305 | 4.305 | 4.273 | 4.273 | 19,322 | -0.04(-1.02%) |
Mar 05, 2014 | 4.324 | 4.324 | 4.210 | 4.317 | 26,276 | -0.02(-0.44%) |
Mar 04, 2014 | 4.268 | 4.361 | 4.264 | 4.336 | 14,241 | +0.07(+1.62%) |