Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.481 | 4.580 | 4.480 | 4.550 | 21,998 | +0.05(+1.11%) |
May 29, 2014 | 4.420 | 4.530 | 4.410 | 4.500 | 17,610 | +0.05(+1.12%) |
May 28, 2014 | 4.440 | 4.510 | 4.440 | 4.450 | 3,760 | -0.02(-0.45%) |
May 27, 2014 | 4.500 | 4.540 | 4.470 | 4.470 | 10,360 | -0.02(-0.45%) |
May 23, 2014 | 4.430 | 4.490 | 4.490 | 4.490 | 9,000 | -0.03(-0.66%) |
May 22, 2014 | 4.480 | 4.560 | 4.460 | 4.520 | 6,923 | +0.07(+1.57%) |
May 21, 2014 | 4.500 | 4.530 | 4.420 | 4.450 | 17,517 | -0.01(-0.22%) |
May 20, 2014 | 4.460 | 4.510 | 4.440 | 4.460 | 8,837 | -0.02(-0.45%) |
May 19, 2014 | 4.470 | 4.519 | 4.460 | 4.480 | 32,046 | -0.03(-0.67%) |
May 16, 2014 | 4.420 | 4.510 | 4.420 | 4.510 | 23,570 | +0.02(+0.45%) |
May 15, 2014 | 4.480 | 4.500 | 4.440 | 4.490 | 29,762 | +0.01(+0.22%) |
May 14, 2014 | 4.340 | 4.490 | 4.340 | 4.480 | 46,451 | +0.26(+6.16%) |
May 13, 2014 | 4.300 | 4.305 | 4.220 | 4.220 | 8,405 | -0.09(-2.09%) |
May 12, 2014 | 4.300 | 4.320 | 4.240 | 4.310 | 12,354 | +0.04(+0.94%) |
May 09, 2014 | 4.200 | 4.280 | 4.200 | 4.270 | 15,390 | +0.05(+1.18%) |
May 08, 2014 | 4.260 | 4.270 | 4.200 | 4.220 | 16,677 | -0.02(-0.47%) |
May 07, 2014 | 4.280 | 4.290 | 4.220 | 4.240 | 14,169 | -0.08(-1.85%) |
May 06, 2014 | 4.360 | 4.380 | 4.240 | 4.320 | 58,834 | -0.08(-1.82%) |
May 05, 2014 | 4.390 | 4.420 | 4.360 | 4.400 | 32,002 | -0.04(-0.90%) |
May 02, 2014 | 4.410 | 4.448 | 4.370 | 4.440 | 29,244 | +0.01(+0.11%) |
May 01, 2014 | 4.390 | 4.455 | 4.390 | 4.435 | 31,386 | -0.02(-0.34%) |
Apr 30, 2014 | 4.470 | 4.480 | 4.390 | 4.450 | 7,356 | +0.00(+0.00%) |
Apr 29, 2014 | 4.420 | 4.460 | 4.410 | 4.450 | 30,798 | +0.02(+0.45%) |
Apr 28, 2014 | 4.470 | 4.490 | 4.410 | 4.430 | 24,285 | -0.02(-0.45%) |
Apr 25, 2014 | 4.440 | 4.480 | 4.420 | 4.450 | 43,066 | -0.03(-0.67%) |
Apr 24, 2014 | 4.470 | 4.480 | 4.430 | 4.480 | 33,137 | +0.01(+0.22%) |
Apr 23, 2014 | 4.480 | 4.510 | 4.460 | 4.470 | 5,987 | -0.05(-1.11%) |
Apr 22, 2014 | 4.490 | 4.550 | 4.460 | 4.520 | 41,546 | +0.03(+0.67%) |
Apr 21, 2014 | 4.430 | 4.500 | 4.410 | 4.490 | 16,500 | +0.03(+0.67%) |
Apr 17, 2014 | 4.490 | 4.460 | 4.460 | 4.460 | 8,600 | -0.06(-1.33%) |
Apr 16, 2014 | 4.500 | 4.550 | 4.390 | 4.520 | 40,826 | +0.01(+0.22%) |
Apr 15, 2014 | 4.522 | 4.560 | 4.460 | 4.510 | 15,854 | +0.01(+0.22%) |
Apr 14, 2014 | 4.480 | 4.500 | 4.460 | 4.500 | 27,888 | +0.03(+0.67%) |
Apr 11, 2014 | 4.470 | 4.530 | 4.460 | 4.470 | 29,455 | +0.01(+0.22%) |
Apr 10, 2014 | 4.510 | 4.530 | 4.440 | 4.460 | 37,641 | -0.03(-0.67%) |
Apr 09, 2014 | 4.500 | 4.530 | 4.450 | 4.490 | 36,114 | +0.02(+0.45%) |
Apr 08, 2014 | 4.490 | 4.520 | 4.470 | 4.470 | 30,983 | -0.01(-0.22%) |
Apr 07, 2014 | 4.460 | 4.500 | 4.430 | 4.480 | 33,157 | -0.01(-0.22%) |
Apr 04, 2014 | 4.550 | 4.551 | 4.490 | 4.490 | 94,428 | -0.02(-0.44%) |
Apr 03, 2014 | 4.460 | 4.560 | 4.460 | 4.510 | 72,338 | +0.02(+0.45%) |
Apr 02, 2014 | 4.490 | 4.510 | 4.440 | 4.490 | 94,053 | +0.03(+0.67%) |
Apr 01, 2014 | 4.520 | 4.540 | 4.300 | 4.460 | 129,562 | -0.04(-0.89%) |
Mar 31, 2014 | 4.490 | 4.530 | 4.430 | 4.500 | 39,729 | -0.01(-0.22%) |
Mar 28, 2014 | 4.490 | 4.530 | 4.465 | 4.510 | 33,709 | +0.04(+0.89%) |
Mar 27, 2014 | 4.460 | 4.470 | 4.420 | 4.470 | 14,013 | -0.02(-0.45%) |
Mar 26, 2014 | 4.510 | 4.530 | 4.440 | 4.490 | 6,330 | +0.02(+0.45%) |
Mar 25, 2014 | 4.490 | 4.590 | 4.440 | 4.470 | 24,570 | +0.02(+0.45%) |
Mar 24, 2014 | 4.480 | 4.480 | 4.330 | 4.450 | 18,618 | -0.02(-0.45%) |
Mar 21, 2014 | 4.550 | 4.590 | 4.450 | 4.470 | 95,738 | -0.11(-2.40%) |
Mar 20, 2014 | 4.580 | 4.650 | 4.500 | 4.580 | 33,964 | +0.04(+0.88%) |
Mar 19, 2014 | 4.559 | 4.630 | 4.490 | 4.540 | 30,720 | +0.04(+0.89%) |
Mar 18, 2014 | 4.480 | 4.550 | 4.440 | 4.500 | 100,365 | -0.01(-0.22%) |
Mar 17, 2014 | 4.550 | 4.550 | 4.370 | 4.510 | 66,294 | -0.07(-1.53%) |
Mar 14, 2014 | 4.530 | 4.638 | 4.470 | 4.580 | 117,072 | +0.03(+0.66%) |
Mar 13, 2014 | 4.630 | 4.680 | 4.530 | 4.550 | 52,530 | -0.05(-1.09%) |
Mar 12, 2014 | 4.660 | 4.700 | 4.570 | 4.600 | 67,097 | -0.10(-2.13%) |
Mar 11, 2014 | 4.680 | 4.825 | 4.670 | 4.700 | 73,840 | +0.00(+0.00%) |
Mar 10, 2014 | 4.700 | 4.750 | 4.630 | 4.700 | 135,144 | -0.05(-1.05%) |
Mar 07, 2014 | 4.710 | 5.100 | 4.630 | 4.750 | 284,014 | +0.01(+0.21%) |
Mar 06, 2014 | 4.680 | 4.750 | 4.610 | 4.740 | 30,692 | +0.04(+0.85%) |
Mar 05, 2014 | 4.630 | 4.710 | 4.600 | 4.700 | 58,766 | -0.06(-1.26%) |
Mar 04, 2014 | 4.650 | 4.780 | 4.610 | 4.760 | 76,176 | +0.09(+1.93%) |