Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.935 | 4.943 | 4.935 | 4.943 | 4,915 | -0.03(-0.65%) |
May 29, 2014 | 4.956 | 4.975 | 4.935 | 4.975 | 2,106 | +0.04(+0.81%) |
May 28, 2014 | 5.007 | 5.007 | 4.854 | 4.935 | 8,691 | +0.03(+0.65%) |
May 27, 2014 | 4.902 | 4.942 | 4.871 | 4.902 | 10,976 | -0.09(-1.76%) |
May 23, 2014 | 4.887 | 4.990 | 4.990 | 4.990 | 3,888 | +0.11(+2.29%) |
May 22, 2014 | 4.703 | 4.879 | 4.703 | 4.879 | 10,668 | +0.23(+4.97%) |
May 21, 2014 | 4.584 | 4.672 | 4.576 | 4.647 | 87,158 | +0.06(+1.39%) |
May 20, 2014 | 4.623 | 4.623 | 4.512 | 4.584 | 26,501 | -0.04(-0.86%) |
May 19, 2014 | 4.623 | 4.623 | 4.608 | 4.623 | 13,548 | +0.00(+0.00%) |
May 16, 2014 | 4.639 | 4.655 | 4.615 | 4.623 | 37,824 | -0.02(-0.34%) |
May 15, 2014 | 5.023 | 5.086 | 4.584 | 4.639 | 118,280 | -0.65(-12.22%) |
May 14, 2014 | 5.253 | 5.293 | 5.158 | 5.285 | 27,142 | -0.01(-0.15%) |
May 13, 2014 | 5.221 | 5.333 | 5.221 | 5.293 | 8,279 | +0.14(+2.63%) |
May 12, 2014 | 5.158 | 5.158 | 5.158 | 5.158 | 863 | -0.06(-1.22%) |
May 09, 2014 | 5.277 | 5.317 | 5.111 | 5.221 | 39,157 | -0.05(-0.91%) |
May 08, 2014 | 5.317 | 5.341 | 5.269 | 5.269 | 5,227 | +0.02(+0.30%) |
May 07, 2014 | 5.261 | 5.301 | 5.253 | 5.253 | 17,264 | -0.12(-2.23%) |
May 06, 2014 | 5.381 | 5.381 | 5.365 | 5.373 | 9,533 | +0.01(+0.16%) |
May 05, 2014 | 5.357 | 5.373 | 5.357 | 5.364 | 1,066 | +0.06(+1.19%) |
May 02, 2014 | 5.381 | 5.381 | 5.261 | 5.301 | 14,809 | -0.08(-1.48%) |
May 01, 2014 | 5.341 | 5.381 | 5.341 | 5.381 | 12,744 | +0.04(+0.75%) |
Apr 30, 2014 | 5.269 | 5.357 | 5.269 | 5.341 | 6,018 | -0.04(-0.74%) |
Apr 29, 2014 | 5.381 | 5.381 | 5.381 | 5.381 | 144 | +0.00(+0.00%) |
Apr 28, 2014 | 5.452 | 5.452 | 5.245 | 5.381 | 9,163 | +0.10(+1.81%) |
Apr 24, 2014 | 5.381 | 5.285 | 5.285 | 5.285 | 4,139 | +0.04(+0.76%) |
Apr 22, 2014 | 5.293 | 5.245 | 5.245 | 5.245 | 3,763 | +0.00(+0.00%) |
Apr 21, 2014 | 5.261 | 5.261 | 5.237 | 5.245 | 7,407 | -0.11(-2.08%) |
Apr 16, 2014 | 5.213 | 5.357 | 5.357 | 5.357 | 1,003 | -0.10(-1.75%) |
Apr 14, 2014 | 5.406 | 5.452 | 5.452 | 5.452 | 66,612 | +0.11(+2.09%) |
Apr 11, 2014 | 5.357 | 5.460 | 5.301 | 5.341 | 7,881 | -0.08(-1.47%) |
Apr 10, 2014 | 5.460 | 5.460 | 4.863 | 5.421 | 33,138 | -0.16(-2.80%) |
Apr 07, 2014 | 5.564 | 5.577 | 5.577 | 5.577 | 81 | +0.06(+1.10%) |
Apr 04, 2014 | 5.580 | 5.580 | 5.500 | 5.516 | 16,680 | -0.06(-1.14%) |
Apr 03, 2014 | 5.381 | 5.692 | 5.381 | 5.580 | 22,402 | -0.04(-0.71%) |
Apr 02, 2014 | 5.655 | 5.655 | 5.620 | 5.620 | 16,341 | -0.04(-0.70%) |
Apr 01, 2014 | 5.492 | 5.771 | 5.492 | 5.660 | 9,752 | +0.10(+1.87%) |
Mar 31, 2014 | 5.508 | 5.564 | 5.500 | 5.556 | 3,449 | -0.12(-2.11%) |
Mar 28, 2014 | 5.612 | 5.747 | 5.564 | 5.676 | 6,685 | +0.24(+4.32%) |
Mar 27, 2014 | 5.460 | 5.724 | 5.421 | 5.441 | 5,430 | -0.04(-0.65%) |
Mar 26, 2014 | 5.700 | 5.700 | 5.476 | 5.476 | 6,228 | -0.11(-2.00%) |
Mar 25, 2014 | 5.445 | 5.620 | 5.421 | 5.588 | 2,955 | +0.13(+2.34%) |
Mar 24, 2014 | 5.484 | 5.484 | 5.309 | 5.460 | 2,308 | -0.04(-0.72%) |
Mar 21, 2014 | 5.564 | 5.771 | 5.445 | 5.500 | 6,252 | -0.08(-1.43%) |
Mar 20, 2014 | 5.556 | 5.580 | 5.508 | 5.580 | 4,371 | -0.17(-2.91%) |
Mar 19, 2014 | 5.771 | 5.771 | 5.564 | 5.747 | 1,583 | -0.03(-0.55%) |
Mar 18, 2014 | 5.779 | 5.779 | 5.731 | 5.779 | 2,900 | +0.02(+0.28%) |
Mar 17, 2014 | 5.580 | 5.763 | 5.397 | 5.763 | 1,946 | +0.14(+2.55%) |
Mar 14, 2014 | 5.779 | 5.779 | 5.437 | 5.620 | 2,283 | -0.18(-3.16%) |
Mar 13, 2014 | 5.803 | 5.803 | 5.803 | 5.803 | 239 | +0.03(+0.55%) |
Mar 12, 2014 | 5.811 | 5.819 | 5.771 | 5.771 | 723 | -0.01(-0.14%) |
Mar 11, 2014 | 5.739 | 5.779 | 5.690 | 5.779 | 7,063 | +0.06(+0.97%) |
Mar 10, 2014 | 5.596 | 5.739 | 5.580 | 5.724 | 4,780 | +0.14(+2.57%) |
Mar 07, 2014 | 5.604 | 5.604 | 5.556 | 5.580 | 5,991 | -0.07(-1.27%) |
Mar 06, 2014 | 5.381 | 5.700 | 5.381 | 5.652 | 67,817 | +0.02(+0.28%) |
Mar 05, 2014 | 5.659 | 5.660 | 5.636 | 5.636 | 915 | -0.06(-1.12%) |
Mar 04, 2014 | 5.700 | 5.700 | 5.700 | 5.700 | 447 | +0.00(+0.00%) |