Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.285 | 4.319 | 4.214 | 4.279 | 154,312 | +0.02(+0.44%) |
May 29, 2014 | 4.344 | 4.393 | 4.233 | 4.260 | 151,046 | -0.02(-0.58%) |
May 28, 2014 | 4.338 | 4.338 | 4.233 | 4.285 | 115,467 | -0.04(-0.86%) |
May 27, 2014 | 4.294 | 4.325 | 4.257 | 4.322 | 99,701 | +0.04(+0.87%) |
May 23, 2014 | 4.251 | 4.285 | 4.285 | 4.285 | 102,605 | +0.01(+0.29%) |
May 22, 2014 | 4.281 | 4.282 | 4.229 | 4.273 | 32,561 | +0.03(+0.73%) |
May 21, 2014 | 4.245 | 4.283 | 4.233 | 4.242 | 107,641 | +0.00(+0.07%) |
May 20, 2014 | 4.152 | 4.291 | 4.152 | 4.239 | 301,772 | +0.06(+1.40%) |
May 19, 2014 | 4.137 | 4.183 | 4.091 | 4.180 | 273,482 | +0.10(+2.35%) |
May 16, 2014 | 4.041 | 4.120 | 4.041 | 4.084 | 80,669 | +0.03(+0.84%) |
May 15, 2014 | 4.094 | 4.114 | 4.044 | 4.050 | 231,638 | -0.05(-1.28%) |
May 14, 2014 | 4.137 | 4.223 | 4.097 | 4.103 | 135,765 | -0.05(-1.26%) |
May 13, 2014 | 4.146 | 4.243 | 4.125 | 4.155 | 130,625 | -0.00(-0.07%) |
May 12, 2014 | 4.106 | 4.180 | 4.106 | 4.158 | 186,737 | +0.03(+0.82%) |
May 09, 2014 | 4.106 | 4.125 | 4.097 | 4.125 | 211,929 | +0.01(+0.30%) |
May 08, 2014 | 4.109 | 4.152 | 4.109 | 4.112 | 136,024 | -0.02(-0.37%) |
May 07, 2014 | 4.171 | 4.226 | 4.118 | 4.128 | 406,484 | -0.02(-0.45%) |
May 06, 2014 | 4.146 | 4.199 | 4.146 | 4.146 | 188,052 | -0.05(-1.11%) |
May 05, 2014 | 4.192 | 4.233 | 4.146 | 4.192 | 207,119 | -0.02(-0.37%) |
May 02, 2014 | 4.180 | 4.279 | 4.134 | 4.208 | 179,889 | +0.03(+0.74%) |
May 01, 2014 | 4.192 | 4.239 | 4.149 | 4.177 | 107,372 | -0.04(-0.88%) |
Apr 30, 2014 | 4.174 | 4.217 | 4.155 | 4.214 | 141,384 | +0.05(+1.19%) |
Apr 29, 2014 | 4.140 | 4.186 | 4.134 | 4.165 | 116,047 | +0.02(+0.60%) |
Apr 28, 2014 | 4.168 | 4.230 | 4.121 | 4.140 | 161,840 | -0.04(-0.96%) |
Apr 25, 2014 | 4.186 | 4.217 | 4.177 | 4.180 | 109,382 | -0.02(-0.59%) |
Apr 24, 2014 | 4.199 | 4.217 | 4.165 | 4.205 | 80,973 | +0.03(+0.74%) |
Apr 23, 2014 | 4.137 | 4.226 | 4.137 | 4.174 | 146,857 | -0.01(-0.15%) |
Apr 22, 2014 | 4.174 | 4.186 | 4.128 | 4.180 | 189,453 | -0.01(-0.22%) |
Apr 21, 2014 | 4.171 | 4.214 | 4.109 | 4.189 | 227,614 | +0.02(+0.52%) |
Apr 17, 2014 | 4.158 | 4.168 | 4.168 | 4.168 | 171,224 | +0.01(+0.22%) |
Apr 16, 2014 | 4.217 | 4.239 | 4.140 | 4.158 | 151,658 | +0.02(+0.60%) |
Apr 15, 2014 | 4.143 | 4.143 | 3.741 | 4.134 | 1,085,380 | -0.08(-1.91%) |
Apr 14, 2014 | 4.273 | 4.279 | 4.189 | 4.214 | 158,060 | -0.02(-0.58%) |
Apr 11, 2014 | 4.226 | 4.276 | 4.205 | 4.239 | 167,090 | -0.03(-0.65%) |
Apr 10, 2014 | 4.298 | 4.325 | 4.239 | 4.267 | 121,442 | -0.05(-1.22%) |
Apr 09, 2014 | 4.304 | 4.347 | 4.294 | 4.319 | 152,256 | +0.02(+0.58%) |
Apr 08, 2014 | 4.260 | 4.332 | 4.248 | 4.294 | 172,408 | +0.03(+0.80%) |
Apr 07, 2014 | 4.301 | 4.325 | 4.248 | 4.260 | 191,696 | -0.06(-1.36%) |
Apr 04, 2014 | 4.372 | 4.372 | 4.288 | 4.319 | 151,564 | -0.04(-0.85%) |
Apr 03, 2014 | 4.353 | 4.381 | 4.332 | 4.356 | 174,684 | +0.01(+0.14%) |
Apr 02, 2014 | 4.359 | 4.359 | 4.332 | 4.350 | 129,029 | +0.00(+0.07%) |
Apr 01, 2014 | 4.347 | 4.381 | 4.338 | 4.347 | 162,892 | +0.00(+0.00%) |
Mar 31, 2014 | 4.387 | 4.387 | 4.325 | 4.347 | 139,280 | -0.01(-0.21%) |
Mar 28, 2014 | 4.350 | 4.375 | 4.328 | 4.356 | 62,663 | +0.01(+0.21%) |
Mar 27, 2014 | 4.332 | 4.359 | 4.301 | 4.347 | 106,867 | +0.02(+0.36%) |
Mar 26, 2014 | 4.415 | 4.424 | 4.328 | 4.332 | 108,126 | -0.06(-1.41%) |
Mar 25, 2014 | 4.384 | 4.424 | 4.347 | 4.393 | 87,748 | +0.03(+0.64%) |
Mar 24, 2014 | 4.372 | 4.393 | 4.325 | 4.365 | 105,265 | -0.03(-0.77%) |
Mar 21, 2014 | 4.369 | 4.399 | 4.307 | 4.399 | 339,904 | +0.06(+1.35%) |
Mar 20, 2014 | 4.362 | 4.365 | 4.301 | 4.341 | 133,940 | -0.01(-0.14%) |
Mar 19, 2014 | 4.344 | 4.359 | 4.298 | 4.347 | 147,524 | +0.01(+0.29%) |
Mar 18, 2014 | 4.328 | 4.378 | 4.291 | 4.335 | 124,122 | +0.04(+0.90%) |
Mar 17, 2014 | 4.323 | 4.329 | 4.268 | 4.296 | 177,178 | -0.02(-0.35%) |
Mar 14, 2014 | 4.287 | 4.332 | 4.257 | 4.311 | 136,559 | +0.01(+0.28%) |
Mar 13, 2014 | 4.311 | 4.355 | 4.278 | 4.299 | 158,069 | -0.01(-0.28%) |
Mar 12, 2014 | 4.287 | 4.398 | 4.278 | 4.311 | 364,335 | +0.03(+0.70%) |
Mar 11, 2014 | 4.245 | 4.320 | 4.245 | 4.281 | 97,390 | +0.04(+0.85%) |
Mar 10, 2014 | 4.269 | 4.335 | 4.181 | 4.245 | 233,163 | -0.05(-1.12%) |
Mar 07, 2014 | 4.326 | 4.332 | 4.263 | 4.293 | 125,074 | -0.01(-0.14%) |
Mar 06, 2014 | 4.293 | 4.320 | 4.266 | 4.299 | 131,275 | +0.05(+1.21%) |
Mar 05, 2014 | 4.326 | 4.359 | 4.233 | 4.248 | 336,695 | -0.09(-2.02%) |
Mar 04, 2014 | 4.398 | 4.398 | 4.326 | 4.335 | 503,793 | -0.05(-1.10%) |