Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.080 | 5.080 | 4.970 | 5.070 | 15,254 | +0.10(+2.01%) |
May 29, 2014 | 5.010 | 5.010 | 4.970 | 4.970 | 13,124 | -0.03(-0.60%) |
May 28, 2014 | 4.907 | 5.000 | 4.907 | 5.000 | 15,115 | +0.03(+0.60%) |
May 27, 2014 | 4.970 | 4.970 | 4.970 | 4.970 | 3,468 | +0.00(+0.00%) |
May 23, 2014 | 4.970 | 4.970 | 4.970 | 0 | +0.01(+0.20%) | |
May 22, 2014 | 4.960 | 4.960 | 4.860 | 4.960 | 7,837 | +0.02(+0.40%) |
May 21, 2014 | 4.930 | 4.940 | 4.930 | 4.940 | 8,195 | +0.05(+1.02%) |
May 20, 2014 | 5.000 | 5.000 | 4.890 | 4.890 | 19,179 | -0.01(-0.20%) |
May 19, 2014 | 4.910 | 4.910 | 4.900 | 4.900 | 6,134 | -0.01(-0.20%) |
May 16, 2014 | 4.990 | 4.990 | 4.890 | 4.910 | 12,268 | +0.08(+1.66%) |
May 15, 2014 | 4.930 | 4.930 | 4.830 | 4.830 | 14,147 | -0.10(-2.03%) |
May 14, 2014 | 4.960 | 4.960 | 4.850 | 4.930 | 17,158 | -0.04(-0.80%) |
May 13, 2014 | 4.900 | 5.000 | 4.900 | 4.970 | 12,764 | +0.05(+1.02%) |
May 12, 2014 | 4.980 | 4.980 | 4.920 | 4.920 | 7,031 | +0.11(+2.29%) |
May 09, 2014 | 4.780 | 4.870 | 4.780 | 4.810 | 32,451 | +0.03(+0.54%) |
May 08, 2014 | 4.784 | 4.800 | 4.784 | 4.784 | 1,517 | -0.04(-0.75%) |
May 07, 2014 | 4.820 | 4.820 | 4.770 | 4.820 | 40,648 | +0.01(+0.21%) |
May 06, 2014 | 4.920 | 4.920 | 4.810 | 4.810 | 8,033 | -0.11(-2.24%) |
May 05, 2014 | 4.900 | 4.920 | 4.800 | 4.920 | 2,800 | -0.05(-1.01%) |
May 02, 2014 | 4.980 | 4.980 | 4.890 | 4.970 | 14,164 | +0.14(+2.90%) |
May 01, 2014 | 4.880 | 4.880 | 4.830 | 4.830 | 8,698 | -0.05(-1.02%) |
Apr 30, 2014 | 4.900 | 4.900 | 4.790 | 4.880 | 6,051 | -0.19(-3.75%) |
Apr 29, 2014 | 5.070 | 5.070 | 4.970 | 5.070 | 10,333 | +0.20(+4.11%) |
Apr 28, 2014 | 4.890 | 4.890 | 4.870 | 4.870 | 187,109 | -0.07(-1.42%) |
Apr 25, 2014 | 4.820 | 4.940 | 4.820 | 4.940 | 8,239 | -0.05(-1.00%) |
Apr 24, 2014 | 5.030 | 5.030 | 4.990 | 4.990 | 14,135 | +0.04(+0.81%) |
Apr 23, 2014 | 4.860 | 4.970 | 4.860 | 4.950 | 31,327 | -0.15(-2.94%) |
Apr 22, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 6,857 | +0.01(+0.20%) |
Apr 21, 2014 | 5.090 | 5.090 | 4.990 | 5.090 | 688,665 | -0.01(-0.20%) |
Apr 17, 2014 | 5.100 | 5.100 | 5.100 | 0 | -0.01(-0.20%) | |
Apr 16, 2014 | 5.020 | 5.110 | 5.020 | 5.110 | 10,732 | +0.09(+1.79%) |
Apr 15, 2014 | 5.060 | 5.060 | 4.920 | 5.020 | 3,332 | -0.08(-1.57%) |
Apr 14, 2014 | 5.150 | 5.150 | 5.080 | 5.100 | 4,816 | +0.01(+0.20%) |
Apr 11, 2014 | 5.090 | 5.090 | 5.040 | 5.090 | 0 | +0.19(+3.88%) |
Apr 10, 2014 | 5.000 | 5.000 | 4.900 | 4.900 | 7,211 | +0.00(+0.00%) |
Apr 09, 2014 | 4.900 | 4.900 | 4.900 | 4.900 | 34,244 | +0.02(+0.41%) |
Apr 08, 2014 | 4.960 | 4.970 | 4.860 | 4.880 | 172,535 | +0.11(+2.31%) |
Apr 07, 2014 | 4.870 | 4.870 | 4.770 | 4.770 | 6,213 | -0.13(-2.65%) |
Apr 04, 2014 | 4.980 | 4.980 | 4.880 | 4.900 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 4.920 | 4.920 | 4.860 | 4.900 | 3,366 | -0.01(-0.20%) |
Apr 02, 2014 | 4.830 | 4.910 | 4.830 | 4.910 | 15,597 | +0.04(+0.82%) |
Apr 01, 2014 | 4.870 | 4.870 | 4.780 | 4.870 | 17,131 | +0.07(+1.46%) |
Mar 31, 2014 | 4.800 | 4.800 | 4.730 | 4.800 | 28,009 | -0.01(-0.21%) |
Mar 28, 2014 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.14(+3.00%) |
Mar 27, 2014 | 4.740 | 4.740 | 4.650 | 4.670 | 12,329 | +0.06(+1.30%) |
Mar 26, 2014 | 4.720 | 4.720 | 4.610 | 4.610 | 34,453 | +0.04(+0.88%) |
Mar 25, 2014 | 4.640 | 4.640 | 4.570 | 4.570 | 2,445 | -0.06(-1.30%) |
Mar 24, 2014 | 4.570 | 4.650 | 4.550 | 4.630 | 20,823 | +0.08(+1.76%) |
Mar 21, 2014 | 4.590 | 4.590 | 4.510 | 4.550 | 2,576 | +0.00(+0.00%) |
Mar 20, 2014 | 4.570 | 4.570 | 4.530 | 4.550 | 30,983 | -0.10(-2.15%) |
Mar 19, 2014 | 4.680 | 4.680 | 4.630 | 4.650 | 12,293 | +0.02(+0.43%) |
Mar 18, 2014 | 4.650 | 4.650 | 4.620 | 4.630 | 20,134 | -0.03(-0.64%) |
Mar 17, 2014 | 4.660 | 4.660 | 4.600 | 4.660 | 22,078 | +0.02(+0.43%) |
Mar 14, 2014 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | +0.04(+0.87%) |
Mar 13, 2014 | 4.650 | 4.650 | 4.540 | 4.600 | 23,247 | -0.04(-0.86%) |
Mar 12, 2014 | 4.630 | 4.720 | 4.630 | 4.640 | 18,977 | -0.02(-0.43%) |
Mar 11, 2014 | 4.760 | 4.760 | 4.660 | 4.660 | 8,556 | -0.06(-1.27%) |
Mar 10, 2014 | 4.800 | 4.800 | 4.720 | 4.720 | 4,176 | -0.09(-1.87%) |
Mar 07, 2014 | 4.860 | 4.860 | 4.810 | 4.810 | 0 | -0.09(-1.84%) |
Mar 06, 2014 | 4.900 | 4.900 | 4.800 | 4.900 | 16,333 | +0.03(+0.62%) |
Mar 05, 2014 | 4.830 | 4.870 | 4.820 | 4.870 | 18,741 | -0.02(-0.41%) |
Mar 04, 2014 | 4.890 | 4.890 | 4.830 | 4.890 | 10,778 | +0.11(+2.30%) |