Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.100 | 5.100 | 4.930 | 4.940 | 96,028 | -0.14(-2.76%) |
May 29, 2014 | 5.190 | 5.190 | 4.980 | 5.080 | 11,342 | -0.06(-1.17%) |
May 28, 2014 | 5.210 | 5.210 | 5.110 | 5.140 | 37,681 | -0.10(-1.91%) |
May 27, 2014 | 5.100 | 5.250 | 5.080 | 5.240 | 63,720 | +0.13(+2.54%) |
May 23, 2014 | 4.970 | 5.110 | 5.110 | 5.110 | 53,400 | +0.12(+2.40%) |
May 22, 2014 | 4.860 | 4.990 | 4.810 | 4.990 | 11,582 | +0.14(+2.89%) |
May 21, 2014 | 4.900 | 4.930 | 4.780 | 4.850 | 54,153 | -0.03(-0.61%) |
May 20, 2014 | 4.960 | 4.990 | 4.820 | 4.880 | 105,557 | -0.12(-2.40%) |
May 19, 2014 | 4.900 | 5.040 | 4.900 | 5.000 | 33,930 | +0.07(+1.42%) |
May 16, 2014 | 4.870 | 4.995 | 4.850 | 4.930 | 58,945 | +0.06(+1.23%) |
May 15, 2014 | 4.850 | 4.970 | 4.820 | 4.870 | 82,691 | -0.03(-0.61%) |
May 14, 2014 | 5.170 | 5.270 | 4.890 | 4.900 | 79,431 | -0.30(-5.77%) |
May 13, 2014 | 5.190 | 5.280 | 5.110 | 5.200 | 72,406 | -0.04(-0.76%) |
May 12, 2014 | 4.940 | 5.340 | 4.910 | 5.240 | 84,253 | +0.31(+6.29%) |
May 09, 2014 | 4.690 | 4.960 | 4.630 | 4.930 | 58,879 | +0.23(+4.89%) |
May 08, 2014 | 4.890 | 4.980 | 4.700 | 4.700 | 48,737 | -0.18(-3.69%) |
May 07, 2014 | 4.950 | 5.040 | 4.853 | 4.880 | 80,291 | -0.12(-2.40%) |
May 06, 2014 | 5.070 | 5.100 | 4.950 | 5.000 | 83,953 | -0.10(-1.96%) |
May 05, 2014 | 5.040 | 5.170 | 5.030 | 5.100 | 78,806 | +0.00(+0.00%) |
May 02, 2014 | 5.260 | 5.380 | 5.030 | 5.100 | 64,994 | -0.13(-2.49%) |
May 01, 2014 | 5.280 | 5.330 | 5.080 | 5.230 | 91,958 | -0.08(-1.51%) |
Apr 30, 2014 | 5.160 | 5.330 | 5.110 | 5.310 | 152,228 | +0.11(+2.12%) |
Apr 29, 2014 | 5.230 | 5.270 | 5.160 | 5.200 | 72,680 | +0.03(+0.58%) |
Apr 28, 2014 | 5.040 | 5.240 | 4.970 | 5.170 | 86,151 | +0.14(+2.78%) |
Apr 25, 2014 | 5.130 | 5.170 | 4.950 | 5.030 | 121,599 | -0.14(-2.71%) |
Apr 24, 2014 | 5.280 | 5.320 | 5.110 | 5.170 | 65,389 | -0.09(-1.71%) |
Apr 23, 2014 | 5.400 | 5.400 | 5.230 | 5.260 | 65,294 | -0.21(-3.84%) |
Apr 22, 2014 | 5.370 | 5.540 | 5.261 | 5.470 | 59,146 | +0.13(+2.43%) |
Apr 21, 2014 | 5.290 | 5.450 | 5.190 | 5.340 | 77,528 | +0.04(+0.75%) |
Apr 17, 2014 | 5.160 | 5.300 | 5.300 | 5.300 | 43,200 | +0.10(+1.92%) |
Apr 16, 2014 | 5.130 | 5.210 | 5.080 | 5.200 | 59,771 | +0.09(+1.76%) |
Apr 15, 2014 | 5.280 | 5.290 | 5.010 | 5.110 | 89,545 | -0.11(-2.11%) |
Apr 14, 2014 | 5.440 | 5.440 | 5.080 | 5.220 | 103,704 | -0.18(-3.33%) |
Apr 11, 2014 | 5.320 | 5.500 | 5.310 | 5.400 | 82,094 | +0.00(+0.00%) |
Apr 10, 2014 | 5.550 | 5.550 | 5.330 | 5.400 | 98,625 | -0.15(-2.70%) |
Apr 09, 2014 | 5.420 | 5.570 | 5.360 | 5.550 | 113,609 | +0.18(+3.35%) |
Apr 08, 2014 | 5.140 | 5.460 | 5.130 | 5.370 | 106,021 | +0.26(+5.09%) |
Apr 07, 2014 | 5.190 | 5.230 | 5.010 | 5.110 | 92,192 | -0.08(-1.54%) |
Apr 04, 2014 | 5.360 | 5.360 | 4.940 | 5.190 | 175,228 | -0.10(-1.89%) |
Apr 03, 2014 | 5.320 | 5.340 | 5.150 | 5.290 | 82,424 | -0.03(-0.56%) |
Apr 02, 2014 | 5.330 | 5.425 | 5.250 | 5.320 | 93,435 | +0.02(+0.38%) |
Apr 01, 2014 | 5.150 | 5.360 | 5.150 | 5.300 | 106,291 | +0.16(+3.11%) |
Mar 31, 2014 | 5.110 | 5.273 | 5.110 | 5.140 | 157,711 | +0.04(+0.78%) |
Mar 28, 2014 | 5.120 | 5.340 | 5.000 | 5.100 | 111,182 | -0.03(-0.58%) |
Mar 27, 2014 | 5.040 | 5.250 | 5.040 | 5.130 | 203,256 | +0.09(+1.79%) |
Mar 26, 2014 | 5.290 | 5.340 | 5.030 | 5.040 | 126,945 | -0.18(-3.45%) |
Mar 25, 2014 | 5.290 | 5.410 | 5.200 | 5.220 | 186,670 | -0.04(-0.76%) |
Mar 24, 2014 | 5.390 | 5.435 | 5.180 | 5.260 | 90,744 | -0.10(-1.87%) |
Mar 21, 2014 | 5.430 | 5.490 | 5.290 | 5.360 | 240,776 | -0.03(-0.56%) |
Mar 20, 2014 | 5.390 | 5.516 | 5.350 | 5.390 | 56,944 | -0.03(-0.55%) |
Mar 19, 2014 | 5.520 | 5.554 | 5.360 | 5.420 | 67,827 | -0.13(-2.34%) |
Mar 18, 2014 | 5.410 | 5.560 | 5.360 | 5.550 | 102,131 | +0.12(+2.21%) |
Mar 17, 2014 | 5.420 | 5.516 | 5.340 | 5.430 | 54,698 | +0.07(+1.31%) |
Mar 14, 2014 | 5.380 | 5.456 | 5.285 | 5.360 | 47,197 | -0.01(-0.19%) |
Mar 13, 2014 | 5.580 | 5.696 | 5.280 | 5.370 | 68,244 | -0.21(-3.76%) |
Mar 12, 2014 | 5.500 | 5.630 | 5.450 | 5.580 | 620,015 | +0.03(+0.54%) |
Mar 11, 2014 | 5.660 | 5.700 | 5.500 | 5.550 | 40,877 | -0.12(-2.12%) |
Mar 10, 2014 | 5.620 | 5.754 | 5.500 | 5.670 | 55,579 | +0.01(+0.18%) |
Mar 07, 2014 | 5.770 | 5.816 | 5.640 | 5.660 | 24,774 | -0.08(-1.39%) |
Mar 06, 2014 | 5.740 | 5.770 | 5.600 | 5.740 | 43,472 | -0.01(-0.17%) |
Mar 05, 2014 | 5.670 | 5.796 | 5.670 | 5.750 | 38,738 | +0.05(+0.88%) |
Mar 04, 2014 | 5.590 | 5.938 | 5.590 | 5.700 | 147,482 | +0.20(+3.64%) |