Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.220 | 5.220 | 4.960 | 5.090 | 13,942 | -0.23(-4.32%) |
May 29, 2014 | 4.960 | 5.320 | 4.740 | 5.320 | 132,482 | +0.32(+6.40%) |
May 28, 2014 | 5.170 | 5.300 | 4.940 | 5.000 | 19,963 | -0.30(-5.66%) |
May 27, 2014 | 5.350 | 5.360 | 5.001 | 5.300 | 82,721 | +0.28(+5.58%) |
May 23, 2014 | 4.980 | 5.020 | 5.020 | 5.020 | 35,000 | -0.08(-1.57%) |
May 22, 2014 | 4.990 | 5.100 | 4.990 | 5.100 | 15,230 | +0.01(+0.20%) |
May 21, 2014 | 5.130 | 5.130 | 4.951 | 5.090 | 6,317 | -0.04(-0.78%) |
May 20, 2014 | 5.150 | 5.150 | 5.000 | 5.130 | 11,311 | -0.01(-0.19%) |
May 19, 2014 | 5.130 | 5.140 | 5.010 | 5.140 | 3,131 | -0.03(-0.58%) |
May 16, 2014 | 4.850 | 5.230 | 4.850 | 5.170 | 47,136 | +0.55(+11.90%) |
May 15, 2014 | 5.000 | 5.010 | 4.620 | 4.620 | 18,243 | -0.39(-7.78%) |
May 14, 2014 | 5.090 | 5.110 | 5.010 | 5.010 | 10,399 | -0.06(-1.18%) |
May 13, 2014 | 5.000 | 5.110 | 4.915 | 5.070 | 8,411 | +0.04(+0.80%) |
May 12, 2014 | 4.650 | 5.030 | 4.620 | 5.030 | 112,997 | +0.42(+9.11%) |
May 09, 2014 | 4.940 | 4.970 | 4.610 | 4.610 | 9,060 | -0.19(-3.96%) |
May 08, 2014 | 4.900 | 4.970 | 4.750 | 4.800 | 197,385 | -0.10(-2.04%) |
May 07, 2014 | 4.950 | 5.070 | 4.800 | 4.900 | 51,041 | -0.05(-1.01%) |
May 06, 2014 | 4.950 | 4.990 | 4.890 | 4.950 | 8,078 | +0.00(+0.00%) |
May 05, 2014 | 5.000 | 5.000 | 4.920 | 4.950 | 6,421 | +0.00(+0.00%) |
May 02, 2014 | 4.970 | 4.980 | 4.894 | 4.950 | 24,028 | -0.05(-1.00%) |
May 01, 2014 | 5.000 | 5.000 | 4.861 | 5.000 | 108,788 | +0.00(+0.00%) |
Apr 30, 2014 | 4.950 | 5.000 | 4.933 | 5.000 | 193,020 | +0.04(+0.81%) |
Apr 29, 2014 | 5.000 | 5.000 | 4.820 | 4.960 | 48,246 | -0.12(-2.36%) |
Apr 28, 2014 | 5.220 | 5.290 | 4.950 | 5.080 | 14,505 | -0.11(-2.12%) |
Apr 25, 2014 | 5.100 | 5.190 | 4.990 | 5.190 | 24,090 | +0.16(+3.18%) |
Apr 24, 2014 | 5.050 | 5.080 | 4.790 | 5.030 | 17,551 | +0.08(+1.62%) |
Apr 23, 2014 | 5.090 | 5.100 | 4.850 | 4.950 | 73,501 | -0.09(-1.79%) |
Apr 22, 2014 | 5.090 | 5.280 | 4.961 | 5.040 | 20,105 | -0.09(-1.75%) |
Apr 21, 2014 | 5.200 | 5.350 | 5.050 | 5.130 | 28,293 | -0.14(-2.66%) |
Apr 17, 2014 | 5.230 | 5.270 | 5.270 | 5.270 | 34,900 | -0.07(-1.31%) |
Apr 16, 2014 | 5.410 | 5.410 | 5.168 | 5.340 | 17,104 | +0.22(+4.30%) |
Apr 15, 2014 | 5.285 | 5.285 | 5.090 | 5.120 | 14,426 | -0.13(-2.48%) |
Apr 14, 2014 | 5.430 | 5.450 | 5.250 | 5.250 | 10,856 | -0.18(-3.31%) |
Apr 11, 2014 | 5.460 | 5.540 | 5.430 | 5.430 | 19,947 | -0.07(-1.27%) |
Apr 10, 2014 | 5.530 | 5.560 | 5.240 | 5.500 | 28,658 | -0.07(-1.26%) |
Apr 09, 2014 | 5.250 | 5.570 | 5.250 | 5.570 | 92,616 | +0.34(+6.50%) |
Apr 08, 2014 | 5.020 | 5.250 | 4.901 | 5.230 | 25,152 | +0.21(+4.18%) |
Apr 07, 2014 | 5.050 | 5.110 | 4.940 | 5.020 | 22,924 | -0.10(-1.95%) |
Apr 04, 2014 | 5.140 | 5.200 | 4.920 | 5.120 | 44,439 | +0.01(+0.20%) |
Apr 03, 2014 | 4.960 | 5.130 | 4.940 | 5.110 | 108,761 | +0.12(+2.40%) |
Apr 02, 2014 | 5.000 | 5.040 | 4.700 | 4.990 | 348,781 | +0.01(+0.20%) |
Apr 01, 2014 | 5.040 | 5.110 | 4.900 | 4.980 | 77,839 | -0.05(-0.99%) |
Mar 31, 2014 | 5.100 | 5.130 | 5.010 | 5.030 | 22,084 | -0.08(-1.57%) |
Mar 28, 2014 | 5.150 | 5.160 | 5.000 | 5.110 | 68,584 | +0.00(+0.00%) |
Mar 27, 2014 | 5.200 | 5.230 | 5.110 | 5.110 | 61,854 | -0.09(-1.73%) |
Mar 26, 2014 | 5.470 | 5.470 | 5.184 | 5.200 | 333,940 | -0.29(-5.37%) |
Mar 25, 2014 | 5.550 | 5.550 | 5.420 | 5.495 | 274,672 | -0.06(-1.17%) |
Mar 24, 2014 | 5.550 | 5.570 | 5.540 | 5.560 | 8,507 | -0.04(-0.71%) |
Mar 21, 2014 | 5.560 | 5.710 | 5.500 | 5.600 | 123,706 | +0.07(+1.27%) |
Mar 20, 2014 | 5.540 | 5.540 | 5.520 | 5.530 | 5,994 | -0.02(-0.36%) |
Mar 19, 2014 | 5.520 | 5.550 | 5.520 | 5.550 | 29,791 | +0.00(+0.00%) |
Mar 18, 2014 | 5.411 | 5.550 | 5.410 | 5.550 | 51,468 | +0.05(+0.91%) |
Mar 17, 2014 | 5.720 | 5.720 | 5.470 | 5.500 | 35,189 | -0.14(-2.48%) |
Mar 14, 2014 | 5.550 | 5.690 | 5.540 | 5.640 | 14,277 | +0.08(+1.44%) |
Mar 13, 2014 | 5.550 | 5.580 | 5.470 | 5.560 | 93,507 | -0.04(-0.71%) |
Mar 12, 2014 | 5.715 | 5.810 | 5.440 | 5.600 | 31,525 | -0.14(-2.44%) |
Mar 11, 2014 | 5.810 | 5.820 | 5.630 | 5.740 | 8,819 | -0.05(-0.86%) |
Mar 10, 2014 | 5.720 | 5.830 | 5.720 | 5.790 | 24,689 | +0.11(+1.94%) |
Mar 07, 2014 | 5.570 | 5.730 | 5.570 | 5.680 | 224,480 | +0.18(+3.27%) |
Mar 06, 2014 | 5.470 | 5.550 | 5.420 | 5.500 | 148,150 | +0.03(+0.55%) |
Mar 05, 2014 | 5.780 | 5.859 | 5.400 | 5.470 | 203,108 | -0.39(-6.66%) |
Mar 04, 2014 | 6.140 | 6.170 | 5.780 | 5.860 | 37,243 | -0.22(-3.62%) |