Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.769 | 4.769 | 4.729 | 4.733 | 335,659 | -0.09(-1.80%) |
May 29, 2014 | 4.813 | 4.820 | 4.798 | 4.820 | 329,804 | +0.07(+1.53%) |
May 28, 2014 | 4.755 | 4.762 | 4.718 | 4.747 | 630,234 | +0.00(+0.00%) |
May 27, 2014 | 4.791 | 4.798 | 4.726 | 4.747 | 483,558 | +0.12(+2.50%) |
May 23, 2014 | 4.639 | 4.631 | 4.631 | 4.631 | 217,304 | +0.00(+0.00%) |
May 22, 2014 | 4.595 | 4.631 | 4.573 | 4.631 | 336,359 | +0.15(+3.40%) |
May 21, 2014 | 4.457 | 4.508 | 4.450 | 4.479 | 548,855 | +0.09(+1.98%) |
May 20, 2014 | 4.414 | 4.436 | 4.378 | 4.392 | 408,689 | +0.03(+0.66%) |
May 19, 2014 | 4.327 | 4.370 | 4.327 | 4.363 | 404,201 | +0.06(+1.35%) |
May 16, 2014 | 4.312 | 4.312 | 4.276 | 4.305 | 260,292 | +0.03(+0.68%) |
May 15, 2014 | 4.327 | 4.334 | 4.255 | 4.276 | 561,506 | -0.03(-0.67%) |
May 14, 2014 | 4.349 | 4.385 | 4.305 | 4.305 | 531,839 | -0.06(-1.33%) |
May 13, 2014 | 4.327 | 4.378 | 4.327 | 4.363 | 540,996 | +0.07(+1.69%) |
May 12, 2014 | 4.255 | 4.291 | 4.247 | 4.291 | 418,094 | +0.04(+0.85%) |
May 09, 2014 | 4.276 | 4.276 | 4.240 | 4.255 | 236,138 | -0.04(-1.01%) |
May 08, 2014 | 4.320 | 4.334 | 4.269 | 4.298 | 423,301 | -0.01(-0.17%) |
May 07, 2014 | 4.334 | 4.334 | 4.276 | 4.305 | 650,267 | -0.08(-1.82%) |
May 06, 2014 | 4.385 | 4.399 | 4.363 | 4.385 | 579,862 | -0.01(-0.16%) |
May 05, 2014 | 4.414 | 4.414 | 4.378 | 4.392 | 161,554 | -0.03(-0.66%) |
May 02, 2014 | 4.421 | 4.457 | 4.399 | 4.421 | 404,499 | +0.02(+0.49%) |
May 01, 2014 | 4.399 | 4.414 | 4.363 | 4.399 | 3,703,227 | +0.15(+3.58%) |
Apr 30, 2014 | 4.269 | 4.284 | 4.240 | 4.247 | 715,098 | -0.04(-1.01%) |
Apr 29, 2014 | 4.262 | 4.291 | 4.262 | 4.291 | 289,164 | +0.04(+0.85%) |
Apr 28, 2014 | 4.262 | 4.276 | 4.218 | 4.255 | 424,729 | +0.00(+0.00%) |
Apr 25, 2014 | 4.291 | 4.291 | 4.247 | 4.255 | 401,255 | -0.07(-1.68%) |
Apr 24, 2014 | 4.334 | 4.334 | 4.291 | 4.327 | 266,247 | -0.01(-0.17%) |
Apr 23, 2014 | 4.334 | 4.349 | 4.312 | 4.334 | 462,899 | +0.03(+0.67%) |
Apr 22, 2014 | 4.305 | 4.320 | 4.276 | 4.305 | 1,399,143 | -0.04(-1.00%) |
Apr 21, 2014 | 4.399 | 4.407 | 4.320 | 4.349 | 13,867,065 | -0.07(-1.48%) |
Apr 17, 2014 | 4.436 | 4.414 | 4.414 | 4.414 | 3,637,202 | -0.04(-0.81%) |
Apr 16, 2014 | 4.399 | 4.450 | 4.399 | 4.450 | 643,592 | +0.12(+2.68%) |
Apr 15, 2014 | 4.341 | 4.349 | 4.284 | 4.334 | 869,440 | -0.01(-0.33%) |
Apr 14, 2014 | 4.356 | 4.385 | 4.320 | 4.349 | 460,285 | +0.02(+0.50%) |
Apr 11, 2014 | 4.363 | 4.378 | 4.327 | 4.327 | 876,119 | -0.07(-1.49%) |
Apr 10, 2014 | 4.486 | 4.486 | 4.378 | 4.392 | 1,080,369 | -0.12(-2.57%) |
Apr 09, 2014 | 4.465 | 4.530 | 4.465 | 4.508 | 399,090 | +0.05(+1.14%) |
Apr 08, 2014 | 4.479 | 4.523 | 4.447 | 4.457 | 822,831 | -0.13(-2.84%) |
Apr 07, 2014 | 4.639 | 4.639 | 4.544 | 4.588 | 897,835 | -0.09(-2.01%) |
Apr 04, 2014 | 4.747 | 4.762 | 4.660 | 4.682 | 401,454 | -0.01(-0.15%) |
Apr 03, 2014 | 4.718 | 4.718 | 4.602 | 4.689 | 295,864 | -0.06(-1.22%) |
Apr 02, 2014 | 4.675 | 4.755 | 4.675 | 4.747 | 455,269 | +0.09(+2.02%) |
Apr 01, 2014 | 4.646 | 4.660 | 4.628 | 4.653 | 322,650 | -0.01(-0.16%) |
Mar 31, 2014 | 4.639 | 4.675 | 4.639 | 4.660 | 477,894 | +0.06(+1.26%) |
Mar 28, 2014 | 4.581 | 4.652 | 4.581 | 4.602 | 300,489 | +0.08(+1.76%) |
Mar 27, 2014 | 4.530 | 4.552 | 4.494 | 4.523 | 398,364 | +0.01(+0.16%) |
Mar 26, 2014 | 4.581 | 4.595 | 4.515 | 4.515 | 391,079 | -0.02(-0.48%) |
Mar 25, 2014 | 4.559 | 4.595 | 4.508 | 4.537 | 759,601 | -0.01(-0.32%) |
Mar 24, 2014 | 4.602 | 4.602 | 4.537 | 4.552 | 413,620 | -0.04(-0.79%) |
Mar 21, 2014 | 4.617 | 4.653 | 4.573 | 4.588 | 176,971 | -0.01(-0.31%) |
Mar 20, 2014 | 4.559 | 4.610 | 4.544 | 4.602 | 341,774 | -0.05(-1.09%) |
Mar 19, 2014 | 4.653 | 4.682 | 4.624 | 4.653 | 427,875 | -0.04(-0.93%) |
Mar 18, 2014 | 4.668 | 4.704 | 4.639 | 4.697 | 300,781 | +0.00(+0.00%) |
Mar 17, 2014 | 4.682 | 4.726 | 4.680 | 4.697 | 463,799 | +0.02(+0.47%) |
Mar 14, 2014 | 4.653 | 4.697 | 4.639 | 4.675 | 461,315 | +0.01(+0.16%) |
Mar 13, 2014 | 4.776 | 4.776 | 4.617 | 4.668 | 525,004 | -0.13(-2.72%) |
Mar 12, 2014 | 4.784 | 4.809 | 4.734 | 4.798 | 369,568 | -0.06(-1.19%) |
Mar 11, 2014 | 4.900 | 4.929 | 4.849 | 4.856 | 341,584 | -0.09(-1.76%) |
Mar 10, 2014 | 4.965 | 4.972 | 4.929 | 4.943 | 367,753 | -0.04(-0.87%) |
Mar 07, 2014 | 5.008 | 5.016 | 4.950 | 4.987 | 186,875 | -0.04(-0.72%) |
Mar 06, 2014 | 4.987 | 5.045 | 4.987 | 5.023 | 420,605 | +0.14(+2.82%) |
Mar 05, 2014 | 4.892 | 4.910 | 4.863 | 4.885 | 340,073 | -0.03(-0.59%) |
Mar 04, 2014 | 4.921 | 4.929 | 4.900 | 4.914 | 227,008 | +0.10(+2.11%) |