Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.303 | 4.354 | 4.148 | 4.174 | 1,359,718 | -0.11(-2.60%) |
May 29, 2014 | 4.251 | 4.303 | 4.208 | 4.285 | 723,551 | +0.02(+0.40%) |
May 28, 2014 | 4.285 | 4.320 | 4.243 | 4.268 | 1,036,726 | -0.04(-0.99%) |
May 27, 2014 | 4.294 | 4.380 | 4.268 | 4.311 | 1,246,274 | +0.00(+0.00%) |
May 23, 2014 | 4.277 | 4.311 | 4.311 | 4.311 | 601,212 | +0.04(+1.00%) |
May 22, 2014 | 4.217 | 4.277 | 4.200 | 4.268 | 356,851 | +0.08(+1.84%) |
May 21, 2014 | 4.200 | 4.285 | 4.114 | 4.191 | 926,386 | +0.00(+0.00%) |
May 20, 2014 | 4.363 | 4.405 | 4.183 | 4.191 | 1,832,307 | -0.17(-3.93%) |
May 19, 2014 | 4.397 | 4.483 | 4.294 | 4.363 | 1,331,593 | -0.07(-1.55%) |
May 16, 2014 | 4.423 | 4.457 | 4.328 | 4.431 | 698,133 | -0.03(-0.58%) |
May 15, 2014 | 4.354 | 4.508 | 4.217 | 4.457 | 1,551,124 | +0.05(+1.17%) |
May 14, 2014 | 4.645 | 4.645 | 4.397 | 4.405 | 814,932 | -0.23(-4.99%) |
May 13, 2014 | 4.680 | 4.740 | 4.577 | 4.637 | 898,824 | -0.08(-1.64%) |
May 12, 2014 | 4.714 | 4.783 | 4.666 | 4.714 | 1,029,326 | +0.02(+0.37%) |
May 09, 2014 | 4.543 | 4.705 | 4.543 | 4.697 | 480,377 | +0.13(+2.81%) |
May 08, 2014 | 4.500 | 4.671 | 4.500 | 4.568 | 549,476 | +0.05(+1.14%) |
May 07, 2014 | 4.465 | 4.530 | 4.363 | 4.517 | 541,442 | +0.08(+1.74%) |
May 06, 2014 | 4.594 | 4.654 | 4.440 | 4.440 | 545,879 | -0.18(-3.90%) |
May 05, 2014 | 4.551 | 4.637 | 4.465 | 4.620 | 637,263 | +0.03(+0.75%) |
May 02, 2014 | 4.465 | 4.637 | 4.465 | 4.585 | 743,445 | +0.13(+2.88%) |
May 01, 2014 | 4.405 | 4.517 | 4.303 | 4.457 | 879,383 | +0.05(+1.17%) |
Apr 30, 2014 | 4.405 | 4.423 | 4.268 | 4.405 | 609,743 | -0.03(-0.58%) |
Apr 29, 2014 | 4.440 | 4.568 | 4.388 | 4.431 | 731,679 | +0.03(+0.78%) |
Apr 28, 2014 | 4.363 | 4.414 | 4.285 | 4.397 | 1,351,753 | +0.08(+1.79%) |
Apr 25, 2014 | 4.234 | 4.414 | 4.200 | 4.320 | 903,947 | +0.05(+1.20%) |
Apr 24, 2014 | 4.474 | 4.508 | 4.243 | 4.268 | 1,002,153 | -0.18(-4.05%) |
Apr 23, 2014 | 4.483 | 4.517 | 4.414 | 4.448 | 832,708 | -0.03(-0.76%) |
Apr 22, 2014 | 4.457 | 4.611 | 4.380 | 4.483 | 646,722 | +0.02(+0.38%) |
Apr 21, 2014 | 4.568 | 4.603 | 4.320 | 4.465 | 740,710 | -0.09(-2.07%) |
Apr 17, 2014 | 4.328 | 4.560 | 4.560 | 4.560 | 889,510 | +0.23(+5.35%) |
Apr 16, 2014 | 4.268 | 4.358 | 4.234 | 4.328 | 507,711 | +0.09(+2.02%) |
Apr 15, 2014 | 4.311 | 4.380 | 4.174 | 4.243 | 571,774 | -0.07(-1.59%) |
Apr 14, 2014 | 4.363 | 4.423 | 4.247 | 4.311 | 491,448 | -0.01(-0.20%) |
Apr 11, 2014 | 4.294 | 4.414 | 4.234 | 4.320 | 505,248 | -0.03(-0.79%) |
Apr 10, 2014 | 4.551 | 4.551 | 4.285 | 4.354 | 1,422,892 | -0.20(-4.33%) |
Apr 09, 2014 | 4.603 | 4.680 | 4.508 | 4.551 | 510,411 | -0.05(-1.12%) |
Apr 08, 2014 | 4.697 | 4.783 | 4.594 | 4.603 | 474,412 | -0.11(-2.36%) |
Apr 07, 2014 | 4.723 | 4.800 | 4.628 | 4.714 | 784,382 | -0.02(-0.36%) |
Apr 04, 2014 | 4.791 | 4.825 | 4.688 | 4.731 | 889,162 | -0.05(-1.08%) |
Apr 03, 2014 | 4.748 | 4.800 | 4.731 | 4.783 | 523,115 | +0.03(+0.54%) |
Apr 02, 2014 | 4.688 | 4.808 | 4.620 | 4.757 | 1,463,666 | +0.09(+1.83%) |
Apr 01, 2014 | 4.663 | 4.723 | 4.577 | 4.671 | 1,072,379 | +0.01(+0.18%) |
Mar 31, 2014 | 4.577 | 4.723 | 4.577 | 4.663 | 850,803 | +0.13(+2.84%) |
Mar 28, 2014 | 4.500 | 4.663 | 4.483 | 4.534 | 445,486 | +0.03(+0.76%) |
Mar 27, 2014 | 4.714 | 4.731 | 4.478 | 4.500 | 1,046,159 | -0.21(-4.37%) |
Mar 26, 2014 | 4.903 | 4.963 | 4.611 | 4.705 | 845,649 | -0.15(-3.00%) |
Mar 25, 2014 | 4.920 | 4.971 | 4.825 | 4.851 | 551,319 | -0.05(-1.05%) |
Mar 24, 2014 | 4.885 | 4.963 | 4.817 | 4.903 | 408,859 | -0.01(-0.17%) |
Mar 21, 2014 | 4.988 | 5.014 | 4.834 | 4.911 | 1,470,024 | -0.10(-2.05%) |
Mar 20, 2014 | 4.868 | 5.048 | 4.800 | 5.014 | 1,215,947 | +0.12(+2.45%) |
Mar 19, 2014 | 4.731 | 4.988 | 4.663 | 4.894 | 1,279,946 | +0.15(+3.07%) |
Mar 18, 2014 | 4.654 | 4.765 | 4.628 | 4.748 | 477,450 | +0.09(+2.03%) |
Mar 17, 2014 | 4.723 | 4.808 | 4.594 | 4.654 | 556,923 | -0.04(-0.91%) |
Mar 14, 2014 | 4.654 | 4.731 | 4.611 | 4.697 | 860,451 | +0.01(+0.18%) |
Mar 13, 2014 | 4.825 | 4.868 | 4.628 | 4.688 | 1,010,495 | -0.12(-2.50%) |
Mar 12, 2014 | 4.903 | 4.920 | 4.718 | 4.808 | 1,095,099 | -0.12(-2.43%) |
Mar 11, 2014 | 4.808 | 4.954 | 4.783 | 4.928 | 1,481,976 | +0.11(+2.31%) |
Mar 10, 2014 | 4.774 | 4.825 | 4.680 | 4.817 | 1,040,295 | +0.03(+0.54%) |
Mar 07, 2014 | 4.671 | 4.928 | 4.671 | 4.791 | 2,474,966 | +0.15(+3.33%) |
Mar 06, 2014 | 4.654 | 4.723 | 4.585 | 4.637 | 1,139,102 | +0.02(+0.37%) |
Mar 05, 2014 | 4.474 | 4.645 | 4.354 | 4.620 | 1,155,235 | +0.13(+2.86%) |
Mar 04, 2014 | 4.414 | 4.508 | 4.397 | 4.491 | 1,076,259 | +0.15(+3.35%) |