Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.940 | 4.940 | 4.850 | 4.850 | 4,602 | -0.11(-2.22%) |
Apr 29, 2014 | 5.000 | 5.000 | 4.940 | 4.960 | 7,114 | -0.04(-0.80%) |
Apr 23, 2014 | 5.010 | 5.000 | 5.000 | 5.000 | 800 | -0.04(-0.79%) |
Apr 21, 2014 | 5.200 | 5.040 | 5.040 | 5.040 | 90 | -0.21(-4.00%) |
Apr 17, 2014 | 5.200 | 5.250 | 5.250 | 5.250 | 900 | -0.04(-0.76%) |
Apr 16, 2014 | 5.200 | 5.430 | 5.200 | 5.290 | 3,350 | +0.09(+1.73%) |
Apr 15, 2014 | 5.201 | 5.201 | 5.200 | 5.200 | 2,000 | -0.05(-0.95%) |
Apr 14, 2014 | 5.202 | 5.250 | 5.202 | 5.250 | 260 | +0.02(+0.38%) |
Apr 11, 2014 | 5.450 | 5.450 | 5.230 | 5.230 | 200 | -0.17(-3.15%) |
Apr 10, 2014 | 5.200 | 5.400 | 5.200 | 5.400 | 1,550 | -0.05(-0.92%) |
Apr 08, 2014 | 5.430 | 5.450 | 5.450 | 5.450 | 1,200 | +0.01(+0.22%) |
Apr 07, 2014 | 5.450 | 5.450 | 5.200 | 5.438 | 5,586 | +0.04(+0.70%) |
Apr 04, 2014 | 5.450 | 5.680 | 5.360 | 5.400 | 3,704 | -0.13(-2.35%) |
Apr 03, 2014 | 5.400 | 5.530 | 5.390 | 5.530 | 4,722 | +0.11(+2.03%) |
Apr 02, 2014 | 5.350 | 5.712 | 5.350 | 5.420 | 1,665 | +0.00(+0.00%) |
Apr 01, 2014 | 5.570 | 5.570 | 5.400 | 5.420 | 1,125 | -0.15(-2.69%) |
Mar 31, 2014 | 5.550 | 5.570 | 5.360 | 5.570 | 1,271 | +0.21(+3.92%) |
Mar 28, 2014 | 5.400 | 5.500 | 5.350 | 5.360 | 5,692 | -0.01(-0.19%) |
Mar 26, 2014 | 5.400 | 5.370 | 5.370 | 5.370 | 3,400 | -0.04(-0.74%) |
Mar 25, 2014 | 5.520 | 5.520 | 5.400 | 5.410 | 10,411 | -0.13(-2.34%) |
Mar 24, 2014 | 5.660 | 5.660 | 5.540 | 5.540 | 474 | -0.11(-1.95%) |
Mar 21, 2014 | 5.600 | 5.650 | 5.600 | 5.650 | 1,678 | +0.13(+2.36%) |
Mar 20, 2014 | 5.538 | 5.570 | 5.520 | 5.520 | 1,519 | -0.13(-2.30%) |
Mar 19, 2014 | 5.531 | 5.650 | 5.531 | 5.650 | 244 | +0.13(+2.32%) |
Mar 18, 2014 | 5.522 | 5.522 | 5.522 | 5.522 | 150 | -0.01(-0.14%) |
Mar 14, 2014 | 5.730 | 5.530 | 5.530 | 5.530 | 4 | +0.01(+0.18%) |
Mar 13, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 180 | -0.03(-0.54%) |
Mar 12, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 500 | -0.04(-0.72%) |
Mar 10, 2014 | 5.630 | 5.590 | 5.590 | 5.590 | 101 | -0.01(-0.18%) |
Mar 07, 2014 | 5.510 | 5.749 | 5.510 | 5.600 | 4,200 | +0.12(+2.19%) |
Mar 06, 2014 | 5.700 | 5.700 | 5.420 | 5.480 | 10,423 | -0.27(-4.70%) |
Mar 05, 2014 | 5.750 | 5.750 | 5.730 | 5.750 | 1,100 | +0.13(+2.31%) |
Mar 04, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 100 | +0.04(+0.72%) |
Feb 28, 2014 | 5.700 | 5.580 | 5.580 | 5.580 | 20 | -0.07(-1.24%) |
Feb 26, 2014 | 5.800 | 5.650 | 5.650 | 5.650 | 2,400 | -0.10(-1.74%) |
Feb 25, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 5,203 | -0.05(-0.86%) |
Feb 24, 2014 | 5.800 | 5.820 | 5.800 | 5.800 | 4,685 | +0.00(+0.00%) |
Feb 21, 2014 | 5.640 | 5.800 | 5.570 | 5.800 | 6,630 | +0.19(+3.38%) |
Feb 20, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 100 | -0.04(-0.70%) |
Feb 19, 2014 | 5.630 | 5.650 | 5.550 | 5.650 | 8,607 | +0.00(+0.00%) |
Feb 18, 2014 | 5.550 | 5.750 | 5.400 | 5.650 | 5,502 | +0.05(+0.89%) |
Feb 14, 2014 | 5.610 | 5.600 | 5.600 | 5.600 | 400 | -0.26(-4.44%) |
Feb 13, 2014 | 5.612 | 5.860 | 5.612 | 5.860 | 542 | +0.16(+2.81%) |
Feb 12, 2014 | 5.870 | 5.870 | 5.630 | 5.700 | 3,424 | -0.18(-3.06%) |
Feb 11, 2014 | 5.550 | 5.900 | 5.540 | 5.880 | 13,300 | +0.20(+3.52%) |
Feb 10, 2014 | 5.600 | 5.760 | 5.580 | 5.680 | 8,317 | -0.01(-0.16%) |
Feb 07, 2014 | 5.570 | 5.689 | 5.570 | 5.689 | 700 | +0.10(+1.77%) |