Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.065 | 5.073 | 5.057 | 5.073 | 810,488 | +0.01(+0.24%) |
May 29, 2014 | 5.053 | 5.061 | 5.044 | 5.061 | 629,944 | +0.02(+0.49%) |
May 28, 2014 | 5.016 | 5.049 | 5.011 | 5.036 | 829,412 | +0.02(+0.49%) |
May 27, 2014 | 5.028 | 5.028 | 5.007 | 5.011 | 905,461 | -0.01(-0.25%) |
May 23, 2014 | 5.020 | 5.024 | 5.024 | 5.024 | 904,063 | -0.00(-0.08%) |
May 22, 2014 | 5.024 | 5.036 | 5.020 | 5.028 | 632,277 | +0.01(+0.25%) |
May 21, 2014 | 5.020 | 5.026 | 5.011 | 5.016 | 1,281,619 | +0.01(+0.16%) |
May 20, 2014 | 5.011 | 5.016 | 4.999 | 5.007 | 578,884 | -0.01(-0.16%) |
May 19, 2014 | 5.024 | 5.028 | 5.003 | 5.016 | 1,188,676 | +0.01(+0.16%) |
May 16, 2014 | 5.028 | 5.028 | 5.007 | 5.007 | 801,380 | -0.01(-0.16%) |
May 15, 2014 | 5.049 | 5.049 | 5.003 | 5.016 | 1,259,315 | -0.03(-0.65%) |
May 14, 2014 | 5.049 | 5.069 | 5.044 | 5.049 | 1,122,809 | +0.00(+0.00%) |
May 13, 2014 | 5.057 | 5.057 | 5.040 | 5.049 | 844,105 | +0.00(+0.09%) |
May 12, 2014 | 5.024 | 5.044 | 5.016 | 5.044 | 1,137,212 | +0.02(+0.41%) |
May 09, 2014 | 5.011 | 5.024 | 5.007 | 5.024 | 1,006,820 | +0.01(+0.16%) |
May 08, 2014 | 5.016 | 5.028 | 5.007 | 5.016 | 1,450,921 | +0.00(+0.00%) |
May 07, 2014 | 5.003 | 5.020 | 4.995 | 5.016 | 1,378,704 | +0.02(+0.33%) |
May 06, 2014 | 5.003 | 5.003 | 4.991 | 4.999 | 792,344 | -0.00(-0.04%) |
May 05, 2014 | 4.999 | 5.011 | 4.995 | 5.001 | 802,843 | +0.00(+0.04%) |
May 02, 2014 | 5.007 | 5.015 | 4.995 | 4.999 | 733,117 | -0.01(-0.16%) |
May 01, 2014 | 5.007 | 5.020 | 4.991 | 5.007 | 1,320,704 | -0.00(-0.08%) |
Apr 30, 2014 | 5.007 | 5.016 | 5.003 | 5.011 | 666,884 | +0.00(+0.08%) |
Apr 29, 2014 | 4.999 | 5.015 | 4.991 | 5.007 | 746,031 | +0.01(+0.25%) |
Apr 28, 2014 | 5.011 | 5.011 | 4.995 | 4.995 | 1,028,744 | -0.01(-0.16%) |
Apr 25, 2014 | 5.007 | 5.011 | 4.991 | 5.003 | 807,006 | +0.00(+0.00%) |
Apr 24, 2014 | 5.007 | 5.016 | 4.991 | 5.003 | 828,301 | -0.00(-0.08%) |
Apr 23, 2014 | 5.011 | 5.020 | 4.999 | 5.007 | 806,396 | +0.01(+0.16%) |
Apr 22, 2014 | 4.979 | 5.007 | 4.975 | 4.999 | 742,319 | +0.02(+0.41%) |
Apr 21, 2014 | 4.979 | 4.987 | 4.966 | 4.979 | 958,044 | +0.00(+0.00%) |
Apr 17, 2014 | 4.995 | 4.979 | 4.979 | 4.979 | 1,049,985 | -0.02(-0.33%) |
Apr 16, 2014 | 4.983 | 4.999 | 4.983 | 4.995 | 605,099 | +0.02(+0.33%) |
Apr 15, 2014 | 4.991 | 4.995 | 4.970 | 4.979 | 1,386,234 | -0.01(-0.16%) |
Apr 14, 2014 | 4.999 | 5.003 | 4.983 | 4.987 | 1,084,501 | +0.00(+0.00%) |
Apr 11, 2014 | 4.979 | 5.020 | 4.979 | 4.987 | 710,225 | -0.02(-0.49%) |
Apr 10, 2014 | 5.007 | 5.019 | 4.995 | 5.011 | 783,970 | +0.01(+0.24%) |
Apr 09, 2014 | 5.007 | 5.011 | 4.991 | 4.999 | 1,024,502 | -0.00(-0.08%) |
Apr 08, 2014 | 4.991 | 5.003 | 4.979 | 5.003 | 832,512 | +0.01(+0.16%) |
Apr 07, 2014 | 4.999 | 5.011 | 4.983 | 4.995 | 1,022,718 | -0.00(-0.08%) |
Apr 04, 2014 | 4.999 | 5.015 | 4.995 | 4.999 | 883,171 | +0.00(+0.00%) |
Apr 03, 2014 | 4.983 | 5.008 | 4.983 | 4.999 | 1,161,811 | +0.01(+0.16%) |
Apr 02, 2014 | 4.995 | 5.003 | 4.991 | 4.991 | 1,335,270 | -0.00(-0.08%) |
Apr 01, 2014 | 4.991 | 5.007 | 4.991 | 4.995 | 977,727 | +0.00(+0.00%) |
Mar 31, 2014 | 5.003 | 5.015 | 4.987 | 4.995 | 665,256 | +0.00(+0.00%) |
Mar 28, 2014 | 5.003 | 5.003 | 4.991 | 4.995 | 467,727 | -0.01(-0.24%) |
Mar 27, 2014 | 5.011 | 5.015 | 4.987 | 5.007 | 804,747 | -0.00(-0.08%) |
Mar 26, 2014 | 5.011 | 5.019 | 4.997 | 5.011 | 562,232 | +0.00(+0.00%) |
Mar 25, 2014 | 4.995 | 5.011 | 4.983 | 5.011 | 406,053 | +0.02(+0.41%) |
Mar 24, 2014 | 5.007 | 5.007 | 4.979 | 4.991 | 544,923 | -0.00(-0.08%) |
Mar 21, 2014 | 5.015 | 5.023 | 4.979 | 4.995 | 1,144,107 | -0.01(-0.24%) |
Mar 20, 2014 | 4.995 | 5.019 | 4.987 | 5.007 | 559,497 | +0.01(+0.24%) |
Mar 19, 2014 | 5.032 | 5.032 | 4.983 | 4.995 | 1,772,711 | -0.02(-0.33%) |
Mar 18, 2014 | 4.987 | 5.015 | 4.987 | 5.011 | 921,780 | +0.04(+0.82%) |
Mar 17, 2014 | 5.007 | 5.028 | 4.966 | 4.970 | 1,395,263 | -0.03(-0.57%) |
Mar 14, 2014 | 5.023 | 5.044 | 4.999 | 4.999 | 714,565 | -0.01(-0.24%) |
Mar 13, 2014 | 5.056 | 5.060 | 5.003 | 5.011 | 1,283,215 | -0.04(-0.89%) |
Mar 12, 2014 | 5.052 | 5.064 | 5.040 | 5.056 | 635,471 | +0.00(+0.08%) |
Mar 11, 2014 | 5.048 | 5.076 | 5.040 | 5.052 | 1,169,231 | +0.00(+0.08%) |
Mar 10, 2014 | 5.019 | 5.060 | 5.019 | 5.048 | 1,027,962 | +0.01(+0.16%) |
Mar 07, 2014 | 5.052 | 5.056 | 5.011 | 5.040 | 1,158,205 | -0.02(-0.48%) |
Mar 06, 2014 | 5.068 | 5.076 | 5.040 | 5.064 | 1,280,444 | +0.00(+0.00%) |
Mar 05, 2014 | 5.092 | 5.096 | 5.060 | 5.064 | 1,414,030 | -0.04(-0.79%) |
Mar 04, 2014 | 5.104 | 5.121 | 5.084 | 5.104 | 2,550,896 | +0.02(+0.40%) |