Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.331 | 5.367 | 5.235 | 5.305 | 18,393 | -0.06(-1.15%) |
May 29, 2014 | 5.323 | 5.428 | 5.287 | 5.367 | 13,791 | +0.06(+1.16%) |
May 28, 2014 | 5.287 | 5.349 | 5.244 | 5.305 | 18,338 | -0.07(-1.31%) |
May 27, 2014 | 5.428 | 5.428 | 5.375 | 5.375 | 7,313 | -0.01(-0.16%) |
May 23, 2014 | 5.419 | 5.384 | 5.384 | 5.384 | 3,643 | -0.05(-0.97%) |
May 22, 2014 | 5.402 | 5.437 | 5.402 | 5.437 | 3,516 | +0.03(+0.49%) |
May 21, 2014 | 5.437 | 5.446 | 5.402 | 5.410 | 6,436 | -0.02(-0.32%) |
May 20, 2014 | 5.446 | 5.446 | 5.393 | 5.428 | 15,635 | -0.02(-0.32%) |
May 19, 2014 | 5.323 | 5.453 | 5.252 | 5.446 | 61,826 | +0.26(+5.08%) |
May 16, 2014 | 5.094 | 5.235 | 5.094 | 5.182 | 17,473 | +0.04(+0.85%) |
May 15, 2014 | 5.252 | 5.252 | 5.059 | 5.138 | 9,740 | +0.02(+0.34%) |
May 14, 2014 | 5.173 | 5.173 | 5.050 | 5.121 | 24,067 | -0.09(-1.69%) |
May 13, 2014 | 5.305 | 5.305 | 5.121 | 5.208 | 23,418 | -0.10(-1.82%) |
May 12, 2014 | 5.296 | 5.305 | 5.191 | 5.305 | 34,077 | +0.04(+0.67%) |
May 09, 2014 | 5.287 | 5.296 | 5.270 | 5.270 | 5,838 | -0.03(-0.50%) |
May 08, 2014 | 5.305 | 5.305 | 5.270 | 5.296 | 12,563 | +0.01(+0.17%) |
May 07, 2014 | 5.349 | 5.349 | 5.279 | 5.287 | 17,777 | +0.00(+0.00%) |
May 06, 2014 | 5.279 | 5.304 | 5.244 | 5.287 | 8,642 | +0.02(+0.33%) |
May 05, 2014 | 5.209 | 5.314 | 5.209 | 5.270 | 18,340 | +0.00(+0.00%) |
May 02, 2014 | 5.279 | 5.279 | 5.235 | 5.270 | 7,634 | -0.01(-0.17%) |
May 01, 2014 | 5.226 | 5.305 | 5.226 | 5.279 | 8,045 | +0.01(+0.17%) |
Apr 30, 2014 | 5.348 | 5.348 | 5.260 | 5.270 | 9,421 | -0.04(-0.82%) |
Apr 29, 2014 | 5.226 | 5.322 | 5.192 | 5.314 | 8,436 | +0.09(+1.67%) |
Apr 28, 2014 | 5.305 | 5.314 | 5.193 | 5.226 | 23,775 | -0.06(-1.07%) |
Apr 25, 2014 | 5.314 | 5.314 | 5.226 | 5.283 | 22,982 | +0.00(+0.08%) |
Apr 24, 2014 | 5.314 | 5.401 | 5.244 | 5.279 | 28,249 | -0.03(-0.49%) |
Apr 23, 2014 | 5.366 | 5.366 | 5.226 | 5.305 | 41,232 | -0.05(-0.98%) |
Apr 22, 2014 | 5.331 | 5.401 | 5.287 | 5.357 | 49,018 | +0.06(+1.15%) |
Apr 21, 2014 | 5.148 | 5.427 | 5.148 | 5.296 | 24,621 | +0.11(+2.18%) |
Apr 17, 2014 | 5.052 | 5.183 | 5.183 | 5.183 | 33,406 | +0.13(+2.59%) |
Apr 16, 2014 | 5.166 | 5.226 | 5.052 | 5.052 | 18,907 | -0.14(-2.68%) |
Apr 15, 2014 | 5.226 | 5.305 | 4.869 | 5.192 | 88,033 | -0.06(-1.16%) |
Apr 14, 2014 | 5.314 | 5.399 | 5.244 | 5.253 | 29,387 | -0.11(-2.11%) |
Apr 11, 2014 | 5.322 | 5.401 | 5.287 | 5.366 | 23,761 | -0.02(-0.32%) |
Apr 10, 2014 | 5.392 | 5.409 | 5.244 | 5.383 | 23,903 | +0.03(+0.57%) |
Apr 09, 2014 | 5.253 | 5.353 | 5.203 | 5.353 | 47,756 | +0.02(+0.41%) |
Apr 08, 2014 | 5.402 | 5.462 | 5.227 | 5.331 | 44,498 | -0.11(-2.08%) |
Apr 07, 2014 | 5.575 | 5.575 | 5.235 | 5.444 | 51,067 | -0.05(-0.95%) |
Apr 04, 2014 | 5.732 | 5.732 | 5.492 | 5.497 | 26,439 | -0.21(-3.66%) |
Apr 03, 2014 | 5.836 | 5.915 | 5.584 | 5.706 | 71,579 | -0.10(-1.65%) |
Apr 02, 2014 | 5.749 | 5.976 | 5.662 | 5.801 | 79,026 | +0.08(+1.37%) |
Apr 01, 2014 | 5.862 | 5.941 | 5.584 | 5.723 | 39,619 | -0.08(-1.35%) |
Mar 31, 2014 | 5.618 | 5.941 | 5.618 | 5.801 | 34,313 | +0.18(+3.26%) |
Mar 28, 2014 | 5.740 | 5.740 | 5.464 | 5.618 | 27,261 | -0.12(-2.12%) |
Mar 27, 2014 | 5.444 | 5.793 | 5.444 | 5.740 | 37,482 | +0.25(+4.60%) |
Mar 26, 2014 | 5.923 | 6.010 | 5.436 | 5.488 | 87,928 | -0.45(-7.62%) |
Mar 25, 2014 | 5.880 | 6.176 | 5.793 | 5.941 | 79,378 | +0.20(+3.49%) |
Mar 24, 2014 | 5.688 | 5.932 | 5.566 | 5.740 | 25,145 | +0.14(+2.49%) |
Mar 21, 2014 | 5.645 | 5.740 | 5.575 | 5.601 | 30,316 | +0.07(+1.26%) |
Mar 20, 2014 | 5.488 | 5.749 | 5.444 | 5.531 | 51,809 | +0.08(+1.44%) |
Mar 19, 2014 | 5.401 | 5.488 | 5.401 | 5.453 | 36,904 | +0.23(+4.33%) |
Mar 18, 2014 | 5.226 | 5.531 | 5.225 | 5.226 | 36,822 | +0.03(+0.67%) |
Mar 17, 2014 | 5.270 | 5.270 | 5.139 | 5.192 | 9,249 | -0.03(-0.67%) |
Mar 14, 2014 | 5.139 | 5.261 | 5.113 | 5.226 | 29,899 | +0.09(+1.69%) |
Mar 13, 2014 | 5.148 | 5.218 | 5.109 | 5.139 | 11,629 | -0.02(-0.34%) |
Mar 12, 2014 | 5.054 | 5.166 | 4.956 | 5.157 | 10,589 | +0.17(+3.50%) |
Mar 11, 2014 | 4.930 | 5.174 | 4.922 | 4.983 | 8,367 | +0.05(+1.06%) |
Mar 10, 2014 | 5.139 | 5.139 | 4.913 | 4.930 | 13,933 | -0.20(-3.90%) |
Mar 07, 2014 | 5.131 | 5.183 | 5.070 | 5.131 | 15,872 | +0.05(+1.03%) |
Mar 06, 2014 | 5.070 | 5.087 | 5.026 | 5.078 | 4,495 | +0.05(+1.04%) |
Mar 05, 2014 | 4.956 | 5.026 | 4.914 | 5.026 | 7,645 | +0.05(+1.05%) |
Mar 04, 2014 | 4.983 | 5.070 | 4.878 | 4.974 | 11,450 | -0.03(-0.52%) |