Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.381 | 5.381 | 5.331 | 5.345 | 3,982 | -0.04(-0.79%) |
Apr 29, 2014 | 5.338 | 5.388 | 5.338 | 5.388 | 7,492 | +0.02(+0.40%) |
Apr 28, 2014 | 5.402 | 5.402 | 5.352 | 5.367 | 1,972 | -0.03(-0.53%) |
Apr 25, 2014 | 5.431 | 5.431 | 5.331 | 5.395 | 13,864 | -0.01(-0.26%) |
Apr 24, 2014 | 5.423 | 5.438 | 5.359 | 5.409 | 9,587 | +0.01(+0.26%) |
Apr 23, 2014 | 5.359 | 5.402 | 5.359 | 5.395 | 154,767 | +0.05(+0.93%) |
Apr 22, 2014 | 5.381 | 5.381 | 5.331 | 5.345 | 4,046 | -0.04(-0.74%) |
Apr 21, 2014 | 5.310 | 5.395 | 5.310 | 5.385 | 6,024 | +0.05(+0.87%) |
Apr 17, 2014 | 5.338 | 5.338 | 5.338 | 5.338 | 4,079 | -0.05(-0.92%) |
Apr 16, 2014 | 5.331 | 5.402 | 5.317 | 5.388 | 4,839 | +0.05(+0.93%) |
Apr 15, 2014 | 5.402 | 5.459 | 5.331 | 5.338 | 7,151 | -0.01(-0.27%) |
Apr 14, 2014 | 5.338 | 5.367 | 5.338 | 5.352 | 3,089 | +0.02(+0.40%) |
Apr 11, 2014 | 5.331 | 5.388 | 5.331 | 5.331 | 11,322 | +0.00(+0.00%) |
Apr 10, 2014 | 5.359 | 5.438 | 5.317 | 5.331 | 33,132 | -0.09(-1.57%) |
Apr 09, 2014 | 5.360 | 5.438 | 5.360 | 5.416 | 32,402 | +0.01(+0.13%) |
Apr 08, 2014 | 5.423 | 5.423 | 5.345 | 5.409 | 8,899 | +0.01(+0.11%) |
Apr 07, 2014 | 5.473 | 5.473 | 5.367 | 5.404 | 9,935 | -0.03(-0.63%) |
Apr 04, 2014 | 5.473 | 5.537 | 5.431 | 5.438 | 14,169 | -0.03(-0.52%) |
Apr 03, 2014 | 5.452 | 5.537 | 5.416 | 5.466 | 45,722 | +0.05(+0.92%) |
Apr 02, 2014 | 5.431 | 5.473 | 5.381 | 5.416 | 179,684 | -0.04(-0.78%) |
Apr 01, 2014 | 5.473 | 5.537 | 5.409 | 5.459 | 49,888 | -0.01(-0.26%) |
Mar 31, 2014 | 5.480 | 5.502 | 5.352 | 5.473 | 33,004 | -0.02(-0.39%) |
Mar 28, 2014 | 5.473 | 5.509 | 5.352 | 5.495 | 28,023 | -0.06(-1.15%) |
Mar 27, 2014 | 5.573 | 5.573 | 5.466 | 5.559 | 36,595 | +0.04(+0.64%) |
Mar 26, 2014 | 5.651 | 5.651 | 5.523 | 5.523 | 23,314 | -0.09(-1.52%) |
Mar 25, 2014 | 5.651 | 5.694 | 5.580 | 5.608 | 76,921 | -0.02(-0.38%) |
Mar 24, 2014 | 5.658 | 5.672 | 5.559 | 5.630 | 174,148 | +0.12(+2.19%) |
Mar 21, 2014 | 5.338 | 5.509 | 5.338 | 5.509 | 179,719 | +0.28(+5.44%) |
Mar 20, 2014 | 5.260 | 5.260 | 5.189 | 5.224 | 26,133 | -0.00(-0.00%) |
Mar 19, 2014 | 5.317 | 5.331 | 5.203 | 5.224 | 26,211 | -0.05(-0.88%) |
Mar 18, 2014 | 5.168 | 5.317 | 5.168 | 5.271 | 33,459 | +0.10(+1.99%) |
Mar 17, 2014 | 5.168 | 5.274 | 5.155 | 5.168 | 29,695 | -0.05(-0.95%) |
Mar 14, 2014 | 5.296 | 5.359 | 5.175 | 5.217 | 9,361 | -0.03(-0.61%) |
Mar 13, 2014 | 5.352 | 5.352 | 5.155 | 5.249 | 28,096 | -0.06(-1.14%) |
Mar 12, 2014 | 5.284 | 5.359 | 5.196 | 5.310 | 15,459 | +0.06(+1.22%) |
Mar 11, 2014 | 5.331 | 5.338 | 5.217 | 5.246 | 23,622 | +0.04(+0.82%) |
Mar 10, 2014 | 5.189 | 5.352 | 5.189 | 5.203 | 25,075 | +0.01(+0.15%) |
Mar 07, 2014 | 5.232 | 5.310 | 5.189 | 5.195 | 29,965 | -0.04(-0.83%) |
Mar 06, 2014 | 5.260 | 5.359 | 5.196 | 5.239 | 89,717 | +0.08(+1.52%) |
Mar 05, 2014 | 5.089 | 5.359 | 5.089 | 5.160 | 68,821 | +0.01(+0.14%) |
Mar 04, 2014 | 5.267 | 5.434 | 4.976 | 5.153 | 72,720 | -0.18(-3.33%) |
Mar 03, 2014 | 5.580 | 5.679 | 4.976 | 5.331 | 207,232 | -0.34(-6.04%) |
Feb 28, 2014 | 5.679 | 5.679 | 5.594 | 5.674 | 22,661 | +0.04(+0.65%) |
Feb 27, 2014 | 5.629 | 5.679 | 5.629 | 5.637 | 7,658 | -0.04(-0.62%) |
Feb 26, 2014 | 5.672 | 5.686 | 5.637 | 5.672 | 27,247 | +0.08(+1.40%) |
Feb 25, 2014 | 5.594 | 5.601 | 5.580 | 5.594 | 30,693 | -0.06(-1.01%) |
Feb 24, 2014 | 5.715 | 5.786 | 5.580 | 5.651 | 27,529 | -0.14(-2.33%) |
Feb 21, 2014 | 5.800 | 5.800 | 5.715 | 5.786 | 6,513 | -0.10(-1.69%) |
Feb 20, 2014 | 5.864 | 5.885 | 5.715 | 5.885 | 1,665 | +0.13(+2.22%) |
Feb 19, 2014 | 5.871 | 5.900 | 5.750 | 5.758 | 14,261 | -0.14(-2.29%) |
Feb 18, 2014 | 5.850 | 5.932 | 5.715 | 5.893 | 22,713 | +0.15(+2.60%) |
Feb 14, 2014 | 5.793 | 5.743 | 5.743 | 5.743 | 35,171 | +0.01(+0.25%) |
Feb 13, 2014 | 5.719 | 5.734 | 5.651 | 5.729 | 3,761 | +0.04(+0.62%) |
Feb 12, 2014 | 5.686 | 5.814 | 5.580 | 5.694 | 55,587 | +0.01(+0.25%) |
Feb 11, 2014 | 5.658 | 5.686 | 5.644 | 5.679 | 12,890 | +0.00(+0.00%) |
Feb 10, 2014 | 5.601 | 5.686 | 5.601 | 5.679 | 11,433 | +0.08(+1.40%) |
Feb 07, 2014 | 5.615 | 5.686 | 5.580 | 5.601 | 11,116 | -0.09(-1.50%) |
Feb 06, 2014 | 5.637 | 5.686 | 5.637 | 5.686 | 9,017 | +0.10(+1.78%) |
Feb 05, 2014 | 5.686 | 5.686 | 5.587 | 5.587 | 13,127 | -0.03(-0.51%) |
Feb 04, 2014 | 5.594 | 5.651 | 5.580 | 5.615 | 7,739 | +0.03(+0.51%) |