Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.000 | 5.000 | 4.850 | 4.850 | 2,827 | -0.14(-2.81%) |
May 29, 2014 | 4.760 | 5.000 | 4.760 | 4.990 | 8,396 | +0.32(+6.85%) |
May 28, 2014 | 4.759 | 4.900 | 4.610 | 4.670 | 5,200 | -0.07(-1.48%) |
May 27, 2014 | 4.760 | 4.760 | 4.620 | 4.740 | 4,294 | +0.12(+2.60%) |
May 23, 2014 | 4.750 | 4.620 | 4.620 | 4.620 | 18,000 | -0.18(-3.75%) |
May 22, 2014 | 4.750 | 4.890 | 4.750 | 4.800 | 1,030 | +0.05(+1.05%) |
May 21, 2014 | 4.760 | 4.880 | 4.750 | 4.750 | 12,923 | -0.12(-2.46%) |
May 20, 2014 | 4.840 | 4.870 | 4.840 | 4.870 | 2,006 | +0.04(+0.93%) |
May 19, 2014 | 4.825 | 4.825 | 4.825 | 4.825 | 220 | +0.07(+1.37%) |
May 16, 2014 | 4.820 | 4.820 | 4.760 | 4.760 | 726 | -0.08(-1.65%) |
May 15, 2014 | 4.770 | 4.840 | 4.750 | 4.840 | 10,824 | +0.04(+0.83%) |
May 14, 2014 | 4.760 | 4.800 | 4.760 | 4.800 | 900 | -0.02(-0.41%) |
May 13, 2014 | 4.790 | 4.830 | 4.750 | 4.820 | 2,567 | +0.02(+0.42%) |
May 12, 2014 | 4.870 | 4.870 | 4.750 | 4.800 | 10,636 | -0.09(-1.84%) |
May 09, 2014 | 4.890 | 4.890 | 4.890 | 4.890 | 182 | -0.01(-0.20%) |
May 08, 2014 | 4.770 | 4.920 | 4.760 | 4.900 | 8,416 | -0.03(-0.61%) |
May 07, 2014 | 4.800 | 4.930 | 4.750 | 4.930 | 6,769 | +0.07(+1.44%) |
May 06, 2014 | 4.860 | 4.870 | 4.720 | 4.860 | 6,818 | -0.08(-1.62%) |
May 05, 2014 | 4.760 | 4.940 | 4.700 | 4.940 | 8,693 | +0.09(+1.79%) |
May 02, 2014 | 4.910 | 4.910 | 4.690 | 4.853 | 6,770 | -0.06(-1.16%) |
May 01, 2014 | 4.990 | 4.990 | 4.910 | 4.910 | 6,727 | -0.07(-1.41%) |
Apr 30, 2014 | 4.980 | 4.980 | 4.980 | 4.980 | 1,052 | +0.00(+0.00%) |
Apr 29, 2014 | 4.900 | 4.980 | 4.890 | 4.980 | 13,209 | +0.03(+0.59%) |
Apr 28, 2014 | 5.000 | 5.024 | 4.940 | 4.951 | 4,001 | -0.08(-1.57%) |
Apr 25, 2014 | 5.000 | 5.050 | 4.981 | 5.030 | 1,907 | +0.02(+0.40%) |
Apr 24, 2014 | 4.940 | 5.070 | 4.940 | 5.010 | 6,931 | +0.01(+0.20%) |
Apr 23, 2014 | 5.000 | 5.017 | 5.000 | 5.000 | 1,000 | +0.00(+0.00%) |
Apr 22, 2014 | 4.960 | 5.080 | 4.950 | 5.000 | 1,510 | -0.05(-0.99%) |
Apr 21, 2014 | 5.080 | 5.110 | 5.000 | 5.050 | 5,110 | -0.01(-0.20%) |
Apr 17, 2014 | 4.980 | 5.060 | 5.060 | 5.060 | 3,700 | +0.06(+1.20%) |
Apr 16, 2014 | 5.070 | 5.110 | 5.000 | 5.000 | 2,617 | +0.05(+1.01%) |
Apr 15, 2014 | 5.010 | 5.210 | 4.920 | 4.950 | 10,929 | -0.06(-1.20%) |
Apr 14, 2014 | 5.110 | 5.111 | 4.900 | 5.010 | 14,335 | -0.12(-2.43%) |
Apr 11, 2014 | 5.210 | 5.210 | 5.135 | 5.135 | 2,005 | -0.06(-1.06%) |
Apr 10, 2014 | 5.260 | 5.260 | 5.160 | 5.190 | 5,700 | -0.02(-0.38%) |
Apr 09, 2014 | 5.130 | 5.230 | 5.130 | 5.210 | 9,675 | -0.09(-1.70%) |
Apr 08, 2014 | 5.350 | 5.490 | 5.261 | 5.300 | 6,679 | +0.04(+0.77%) |
Apr 07, 2014 | 5.400 | 5.450 | 5.250 | 5.259 | 16,090 | -0.18(-3.32%) |
Apr 04, 2014 | 5.450 | 5.600 | 5.420 | 5.440 | 8,994 | -0.02(-0.37%) |
Apr 03, 2014 | 5.490 | 5.580 | 5.370 | 5.460 | 6,402 | +0.01(+0.18%) |
Apr 02, 2014 | 5.467 | 5.490 | 5.300 | 5.450 | 4,666 | +0.10(+1.87%) |
Apr 01, 2014 | 5.414 | 5.470 | 5.270 | 5.350 | 5,121 | +0.11(+2.10%) |
Mar 31, 2014 | 5.270 | 5.300 | 5.080 | 5.240 | 18,002 | -0.03(-0.57%) |
Mar 28, 2014 | 5.360 | 5.360 | 5.270 | 5.270 | 3,141 | -0.03(-0.57%) |
Mar 27, 2014 | 5.310 | 5.310 | 5.280 | 5.300 | 3,791 | +0.10(+1.92%) |
Mar 26, 2014 | 5.490 | 5.490 | 5.169 | 5.200 | 19,300 | -0.30(-5.45%) |
Mar 25, 2014 | 5.520 | 5.592 | 5.500 | 5.500 | 3,415 | -0.06(-1.08%) |
Mar 24, 2014 | 5.610 | 5.630 | 5.490 | 5.560 | 4,952 | -0.03(-0.53%) |
Mar 21, 2014 | 5.440 | 5.767 | 5.440 | 5.590 | 12,829 | +0.20(+3.71%) |
Mar 20, 2014 | 5.380 | 5.450 | 5.281 | 5.390 | 7,581 | +0.05(+0.94%) |
Mar 19, 2014 | 5.380 | 5.380 | 5.330 | 5.340 | 12,596 | +0.01(+0.16%) |
Mar 18, 2014 | 5.460 | 5.470 | 5.290 | 5.332 | 36,497 | -0.18(-3.24%) |
Mar 17, 2014 | 5.580 | 5.580 | 5.440 | 5.510 | 19,258 | -0.21(-3.67%) |
Mar 14, 2014 | 5.720 | 5.860 | 5.670 | 5.720 | 9,568 | -0.08(-1.38%) |
Mar 13, 2014 | 5.640 | 5.859 | 5.640 | 5.800 | 24,764 | +0.25(+4.50%) |
Mar 12, 2014 | 5.510 | 5.640 | 5.510 | 5.550 | 6,382 | +0.03(+0.54%) |
Mar 11, 2014 | 6.241 | 6.305 | 5.430 | 5.520 | 41,204 | -0.77(-12.24%) |
Mar 10, 2014 | 6.350 | 6.450 | 6.270 | 6.290 | 8,594 | -0.04(-0.63%) |
Mar 07, 2014 | 6.340 | 6.400 | 6.240 | 6.330 | 8,667 | +0.02(+0.29%) |
Mar 06, 2014 | 6.690 | 6.690 | 6.284 | 6.312 | 14,901 | -0.23(-3.49%) |
Mar 05, 2014 | 6.810 | 6.810 | 6.311 | 6.540 | 19,974 | -0.06(-0.91%) |
Mar 04, 2014 | 6.170 | 6.750 | 6.170 | 6.600 | 63,512 | +0.65(+10.92%) |