Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.427 | 5.457 | 5.418 | 5.434 | 4,135,568 | -0.00(-0.06%) |
May 29, 2014 | 5.457 | 5.473 | 5.427 | 5.437 | 1,142,163 | -0.01(-0.12%) |
May 28, 2014 | 5.431 | 5.473 | 5.431 | 5.444 | 2,480,850 | +0.02(+0.30%) |
May 27, 2014 | 5.411 | 5.440 | 5.405 | 5.427 | 1,362,413 | +0.03(+0.60%) |
May 23, 2014 | 5.385 | 5.395 | 5.395 | 5.395 | 782,964 | +0.02(+0.30%) |
May 22, 2014 | 5.356 | 5.379 | 5.327 | 5.379 | 555,430 | +0.03(+0.48%) |
May 21, 2014 | 5.349 | 5.372 | 5.314 | 5.353 | 1,752,095 | +0.02(+0.36%) |
May 20, 2014 | 5.340 | 5.346 | 5.311 | 5.333 | 1,238,760 | -0.00(-0.06%) |
May 19, 2014 | 5.343 | 5.346 | 5.311 | 5.337 | 876,907 | -0.01(-0.24%) |
May 16, 2014 | 5.304 | 5.353 | 5.288 | 5.349 | 927,818 | +0.03(+0.55%) |
May 15, 2014 | 5.359 | 5.392 | 5.314 | 5.320 | 1,407,659 | -0.06(-1.03%) |
May 14, 2014 | 5.379 | 5.401 | 5.349 | 5.375 | 884,170 | +0.01(+0.12%) |
May 13, 2014 | 5.349 | 5.421 | 5.347 | 5.369 | 3,124,182 | +0.04(+0.73%) |
May 12, 2014 | 5.359 | 5.379 | 5.330 | 5.330 | 2,211,791 | +0.00(+0.06%) |
May 09, 2014 | 5.353 | 5.372 | 5.327 | 5.327 | 1,840,370 | -0.02(-0.30%) |
May 08, 2014 | 5.343 | 5.359 | 5.314 | 5.343 | 1,574,270 | -0.00(-0.06%) |
May 07, 2014 | 5.324 | 5.369 | 5.317 | 5.346 | 2,126,660 | +0.02(+0.43%) |
May 06, 2014 | 5.353 | 5.359 | 5.320 | 5.324 | 1,779,699 | -0.01(-0.24%) |
May 05, 2014 | 5.311 | 5.362 | 5.294 | 5.337 | 3,182,522 | +0.04(+0.67%) |
May 02, 2014 | 5.278 | 5.333 | 5.278 | 5.301 | 3,706,741 | +0.00(+0.06%) |
May 01, 2014 | 5.314 | 5.337 | 5.275 | 5.298 | 18,682,812 | -0.22(-4.00%) |
Apr 30, 2014 | 5.450 | 5.531 | 5.385 | 5.518 | 742,573 | +0.03(+0.59%) |
Apr 29, 2014 | 5.534 | 5.551 | 5.486 | 5.486 | 560,041 | -0.04(-0.76%) |
Apr 28, 2014 | 5.538 | 5.554 | 5.505 | 5.528 | 287,465 | -0.00(-0.06%) |
Apr 25, 2014 | 5.515 | 5.554 | 5.499 | 5.531 | 713,070 | +0.01(+0.18%) |
Apr 24, 2014 | 5.560 | 5.573 | 5.492 | 5.521 | 386,392 | -0.02(-0.41%) |
Apr 23, 2014 | 5.560 | 5.570 | 5.534 | 5.544 | 471,967 | -0.01(-0.18%) |
Apr 22, 2014 | 5.547 | 5.554 | 5.505 | 5.554 | 566,866 | +0.01(+0.18%) |
Apr 21, 2014 | 5.505 | 5.547 | 5.502 | 5.544 | 708,031 | +0.02(+0.35%) |
Apr 17, 2014 | 5.463 | 5.525 | 5.525 | 5.525 | 1,019,703 | +0.06(+1.07%) |
Apr 16, 2014 | 5.479 | 5.482 | 5.444 | 5.466 | 530,088 | +0.00(+0.00%) |
Apr 15, 2014 | 5.463 | 5.486 | 5.421 | 5.466 | 783,876 | +0.03(+0.54%) |
Apr 14, 2014 | 5.453 | 5.470 | 5.411 | 5.437 | 440,842 | +0.01(+0.12%) |
Apr 11, 2014 | 5.424 | 5.466 | 5.414 | 5.431 | 748,917 | -0.01(-0.24%) |
Apr 10, 2014 | 5.476 | 5.525 | 5.440 | 5.444 | 644,882 | -0.03(-0.47%) |
Apr 09, 2014 | 5.473 | 5.482 | 5.440 | 5.470 | 636,180 | -0.01(-0.18%) |
Apr 08, 2014 | 5.470 | 5.515 | 5.460 | 5.479 | 615,656 | +0.00(+0.00%) |
Apr 07, 2014 | 5.418 | 5.489 | 5.408 | 5.479 | 1,077,880 | +0.05(+0.96%) |
Apr 04, 2014 | 5.460 | 5.489 | 5.411 | 5.427 | 882,733 | -0.02(-0.36%) |
Apr 03, 2014 | 5.447 | 5.470 | 5.414 | 5.447 | 717,959 | -0.01(-0.18%) |
Apr 02, 2014 | 5.437 | 5.470 | 5.414 | 5.457 | 676,851 | +0.01(+0.18%) |
Apr 01, 2014 | 5.375 | 5.447 | 5.353 | 5.447 | 913,149 | +0.05(+0.96%) |
Mar 31, 2014 | 5.372 | 5.418 | 5.356 | 5.395 | 1,013,390 | +0.03(+0.60%) |
Mar 28, 2014 | 5.307 | 5.401 | 5.307 | 5.362 | 524,533 | +0.04(+0.79%) |
Mar 27, 2014 | 5.291 | 5.349 | 5.255 | 5.320 | 837,106 | +0.02(+0.43%) |
Mar 26, 2014 | 5.358 | 5.358 | 5.298 | 5.298 | 1,023,698 | -0.05(-1.01%) |
Mar 25, 2014 | 5.399 | 5.399 | 5.348 | 5.351 | 866,339 | -0.03(-0.65%) |
Mar 24, 2014 | 5.367 | 5.399 | 5.323 | 5.386 | 798,877 | +0.01(+0.18%) |
Mar 21, 2014 | 5.339 | 5.377 | 5.323 | 5.377 | 1,078,806 | +0.06(+1.13%) |
Mar 20, 2014 | 5.323 | 5.348 | 5.294 | 5.317 | 831,080 | +0.00(+0.00%) |
Mar 19, 2014 | 5.367 | 5.367 | 5.291 | 5.317 | 531,858 | -0.04(-0.83%) |
Mar 18, 2014 | 5.351 | 5.364 | 5.320 | 5.361 | 743,381 | +0.01(+0.24%) |
Mar 17, 2014 | 5.380 | 5.393 | 5.329 | 5.348 | 678,546 | -0.02(-0.41%) |
Mar 14, 2014 | 5.329 | 5.383 | 5.301 | 5.370 | 872,911 | +0.05(+0.95%) |
Mar 13, 2014 | 5.279 | 5.324 | 5.272 | 5.320 | 964,965 | +0.05(+0.90%) |
Mar 12, 2014 | 5.193 | 5.279 | 5.184 | 5.272 | 2,652,547 | +0.07(+1.40%) |
Mar 11, 2014 | 5.291 | 5.304 | 5.187 | 5.199 | 3,109,589 | -0.11(-2.15%) |
Mar 10, 2014 | 5.256 | 5.317 | 5.231 | 5.313 | 822,221 | +0.07(+1.27%) |
Mar 07, 2014 | 5.332 | 5.332 | 5.237 | 5.247 | 476,119 | -0.08(-1.49%) |
Mar 06, 2014 | 5.345 | 5.370 | 5.323 | 5.326 | 588,959 | -0.03(-0.47%) |
Mar 05, 2014 | 5.339 | 5.370 | 5.317 | 5.351 | 1,349,646 | +0.02(+0.42%) |
Mar 04, 2014 | 5.348 | 5.350 | 5.304 | 5.329 | 1,914,124 | +0.01(+0.12%) |