Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.510 | 4.534 | 4.486 | 4.522 | 25,117,422 | +0.01(+0.26%) |
May 29, 2014 | 4.515 | 4.553 | 4.501 | 4.510 | 18,044,844 | -0.01(-0.16%) |
May 28, 2014 | 4.496 | 4.546 | 4.453 | 4.517 | 23,599,216 | +0.04(+0.85%) |
May 27, 2014 | 4.427 | 4.479 | 4.412 | 4.479 | 22,018,002 | +0.08(+1.78%) |
May 23, 2014 | 4.384 | 4.401 | 4.401 | 4.401 | 19,186,662 | +0.04(+0.89%) |
May 22, 2014 | 4.332 | 4.384 | 4.332 | 4.362 | 9,693,836 | +0.02(+0.48%) |
May 21, 2014 | 4.358 | 4.395 | 4.314 | 4.341 | 22,737,964 | +0.00(+0.00%) |
May 20, 2014 | 4.393 | 4.405 | 4.320 | 4.341 | 26,843,252 | -0.05(-1.17%) |
May 19, 2014 | 4.300 | 4.416 | 4.281 | 4.392 | 37,994,260 | +0.14(+3.23%) |
May 16, 2014 | 4.231 | 4.286 | 4.231 | 4.255 | 29,965,102 | -0.01(-0.22%) |
May 15, 2014 | 4.279 | 4.302 | 4.222 | 4.264 | 34,351,152 | -0.02(-0.55%) |
May 14, 2014 | 4.333 | 4.350 | 4.286 | 4.288 | 22,606,150 | -0.04(-0.98%) |
May 13, 2014 | 4.343 | 4.414 | 4.316 | 4.331 | 23,326,346 | -0.07(-1.61%) |
May 12, 2014 | 4.286 | 4.411 | 4.283 | 4.402 | 31,613,702 | +0.13(+2.94%) |
May 09, 2014 | 4.250 | 4.290 | 4.196 | 4.276 | 56,934,704 | -0.11(-2.43%) |
May 08, 2014 | 4.312 | 4.451 | 4.290 | 4.383 | 45,566,736 | +0.05(+1.23%) |
May 07, 2014 | 4.324 | 4.364 | 4.281 | 4.329 | 31,007,204 | +0.01(+0.14%) |
May 06, 2014 | 4.456 | 4.494 | 4.312 | 4.324 | 43,627,792 | -0.09(-2.04%) |
May 05, 2014 | 4.361 | 4.447 | 4.357 | 4.414 | 25,246,936 | +0.05(+1.09%) |
May 02, 2014 | 4.421 | 4.421 | 4.340 | 4.366 | 16,501,704 | -0.03(-0.75%) |
May 01, 2014 | 4.442 | 4.451 | 4.364 | 4.399 | 20,893,198 | +0.02(+0.54%) |
Apr 30, 2014 | 4.421 | 4.425 | 4.366 | 4.376 | 32,237,650 | -0.05(-1.18%) |
Apr 29, 2014 | 4.435 | 4.444 | 4.378 | 4.428 | 18,047,840 | +0.01(+0.21%) |
Apr 28, 2014 | 4.473 | 4.497 | 4.364 | 4.418 | 23,926,644 | -0.02(-0.43%) |
Apr 25, 2014 | 4.553 | 4.596 | 4.430 | 4.437 | 33,093,132 | -0.13(-2.75%) |
Apr 24, 2014 | 4.553 | 4.610 | 4.553 | 4.563 | 41,296,772 | +0.04(+0.89%) |
Apr 23, 2014 | 4.478 | 4.534 | 4.470 | 4.523 | 27,524,988 | +0.05(+1.17%) |
Apr 22, 2014 | 4.440 | 4.499 | 4.416 | 4.470 | 26,865,748 | +0.04(+0.86%) |
Apr 21, 2014 | 4.399 | 4.444 | 4.371 | 4.433 | 12,346,948 | +0.04(+0.81%) |
Apr 17, 2014 | 4.364 | 4.397 | 4.397 | 4.397 | 16,201,680 | +0.02(+0.38%) |
Apr 16, 2014 | 4.392 | 4.397 | 4.325 | 4.380 | 24,734,124 | +0.01(+0.22%) |
Apr 15, 2014 | 4.345 | 4.395 | 4.302 | 4.371 | 32,117,118 | +0.03(+0.71%) |
Apr 14, 2014 | 4.321 | 4.357 | 4.293 | 4.340 | 30,619,534 | +0.05(+1.10%) |
Apr 11, 2014 | 4.321 | 4.388 | 4.236 | 4.293 | 37,262,604 | -0.06(-1.41%) |
Apr 10, 2014 | 4.444 | 4.506 | 4.340 | 4.354 | 39,153,924 | -0.11(-2.44%) |
Apr 09, 2014 | 4.489 | 4.527 | 4.428 | 4.463 | 44,494,812 | -0.00(-0.11%) |
Apr 08, 2014 | 4.314 | 4.480 | 4.307 | 4.468 | 49,524,928 | +0.15(+3.57%) |
Apr 07, 2014 | 4.302 | 4.397 | 4.279 | 4.314 | 45,113,308 | +0.01(+0.33%) |
Apr 04, 2014 | 4.461 | 4.487 | 4.280 | 4.300 | 38,837,204 | -0.14(-3.10%) |
Apr 03, 2014 | 4.399 | 4.545 | 4.397 | 4.437 | 63,226,380 | +0.05(+1.08%) |
Apr 02, 2014 | 4.418 | 4.428 | 4.371 | 4.390 | 25,309,976 | -0.03(-0.64%) |
Apr 01, 2014 | 4.378 | 4.470 | 4.326 | 4.418 | 69,188,816 | +0.18(+4.13%) |
Mar 31, 2014 | 4.248 | 4.286 | 4.218 | 4.243 | 28,851,164 | +0.00(+0.06%) |
Mar 28, 2014 | 4.207 | 4.267 | 4.196 | 4.241 | 42,087,040 | +0.03(+0.62%) |
Mar 27, 2014 | 4.262 | 4.298 | 4.166 | 4.215 | 56,774,024 | -0.06(-1.33%) |
Mar 26, 2014 | 4.411 | 4.494 | 4.234 | 4.271 | 58,784,160 | -0.10(-2.28%) |
Mar 25, 2014 | 4.418 | 4.423 | 4.338 | 4.371 | 32,086,574 | +0.00(+0.00%) |
Mar 24, 2014 | 4.395 | 4.430 | 4.307 | 4.371 | 32,300,190 | -0.02(-0.49%) |
Mar 21, 2014 | 4.437 | 4.473 | 4.373 | 4.392 | 59,740,296 | -0.01(-0.16%) |
Mar 20, 2014 | 4.373 | 4.437 | 4.354 | 4.399 | 20,217,370 | +0.00(+0.08%) |
Mar 19, 2014 | 4.354 | 4.480 | 4.343 | 4.396 | 38,640,008 | +0.07(+1.73%) |
Mar 18, 2014 | 4.238 | 4.350 | 4.219 | 4.321 | 30,989,206 | +0.10(+2.36%) |
Mar 17, 2014 | 4.234 | 4.264 | 4.217 | 4.222 | 31,603,906 | +0.00(+0.00%) |
Mar 14, 2014 | 4.160 | 4.260 | 4.160 | 4.222 | 48,547,004 | +0.02(+0.45%) |
Mar 13, 2014 | 4.350 | 4.366 | 4.181 | 4.203 | 40,645,828 | -0.14(-3.17%) |
Mar 12, 2014 | 4.307 | 4.366 | 4.290 | 4.340 | 25,260,290 | +0.01(+0.27%) |
Mar 11, 2014 | 4.307 | 4.366 | 4.293 | 4.328 | 31,363,532 | +0.04(+0.99%) |
Mar 10, 2014 | 4.335 | 4.354 | 4.267 | 4.286 | 31,750,148 | -0.06(-1.47%) |
Mar 07, 2014 | 4.373 | 4.380 | 4.315 | 4.350 | 28,329,116 | -0.00(-0.11%) |
Mar 06, 2014 | 4.423 | 4.447 | 4.347 | 4.354 | 30,616,642 | -0.06(-1.39%) |
Mar 05, 2014 | 4.373 | 4.418 | 4.354 | 4.416 | 25,421,978 | +0.04(+0.87%) |
Mar 04, 2014 | 4.354 | 4.406 | 4.347 | 4.378 | 27,472,972 | +0.05(+1.04%) |