Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.000 | 5.000 | 4.920 | 4.990 | 19,816 | -0.01(-0.20%) |
Apr 29, 2014 | 4.990 | 5.000 | 4.910 | 5.000 | 23,663 | +0.04(+0.81%) |
Apr 28, 2014 | 5.180 | 5.180 | 4.920 | 4.960 | 20,893 | -0.04(-0.80%) |
Apr 25, 2014 | 5.200 | 5.200 | 4.950 | 5.000 | 33,841 | -0.20(-3.84%) |
Apr 24, 2014 | 5.150 | 5.239 | 5.120 | 5.200 | 7,893 | -0.02(-0.39%) |
Apr 23, 2014 | 5.150 | 5.240 | 5.110 | 5.220 | 2,657 | +0.17(+3.35%) |
Apr 22, 2014 | 5.070 | 5.160 | 5.050 | 5.051 | 19,265 | -0.01(-0.18%) |
Apr 21, 2014 | 5.030 | 5.170 | 5.000 | 5.060 | 43,833 | -0.07(-1.36%) |
Apr 17, 2014 | 4.950 | 5.130 | 5.130 | 5.130 | 55,400 | +0.17(+3.43%) |
Apr 16, 2014 | 5.070 | 5.070 | 4.955 | 4.960 | 14,598 | -0.09(-1.77%) |
Apr 15, 2014 | 5.250 | 5.250 | 4.950 | 5.049 | 40,061 | -0.04(-0.80%) |
Apr 14, 2014 | 5.140 | 5.140 | 5.050 | 5.090 | 7,600 | -0.01(-0.20%) |
Apr 11, 2014 | 4.970 | 5.100 | 4.950 | 5.100 | 8,188 | +0.02(+0.39%) |
Apr 10, 2014 | 5.020 | 5.126 | 4.930 | 5.080 | 5,499 | +0.03(+0.59%) |
Apr 09, 2014 | 5.100 | 5.150 | 5.020 | 5.050 | 11,041 | +0.05(+1.00%) |
Apr 08, 2014 | 5.310 | 5.310 | 5.000 | 5.000 | 7,521 | -0.13(-2.62%) |
Apr 07, 2014 | 5.200 | 5.200 | 5.000 | 5.135 | 36,249 | -0.05(-0.93%) |
Apr 04, 2014 | 5.120 | 5.245 | 5.070 | 5.183 | 61,996 | -0.07(-1.28%) |
Apr 03, 2014 | 5.540 | 5.540 | 5.250 | 5.250 | 10,560 | -0.19(-3.49%) |
Apr 02, 2014 | 5.450 | 5.450 | 5.210 | 5.440 | 40,756 | +0.02(+0.37%) |
Apr 01, 2014 | 5.700 | 5.700 | 5.420 | 5.420 | 23,341 | -0.18(-3.21%) |
Mar 31, 2014 | 5.500 | 5.730 | 5.480 | 5.600 | 7,930 | +0.15(+2.75%) |
Mar 28, 2014 | 5.500 | 5.500 | 5.450 | 5.450 | 10,795 | -0.04(-0.73%) |
Mar 27, 2014 | 5.390 | 5.752 | 5.390 | 5.490 | 912 | +0.10(+1.86%) |
Mar 26, 2014 | 5.511 | 5.511 | 5.350 | 5.390 | 15,454 | -0.12(-2.18%) |
Mar 25, 2014 | 5.470 | 5.530 | 5.470 | 5.510 | 9,970 | -0.04(-0.72%) |
Mar 24, 2014 | 5.970 | 5.970 | 5.490 | 5.550 | 16,414 | -0.28(-4.80%) |
Mar 21, 2014 | 5.840 | 5.840 | 5.740 | 5.830 | 5,830 | +0.08(+1.44%) |
Mar 20, 2014 | 5.800 | 5.800 | 5.660 | 5.747 | 10,423 | +0.01(+0.12%) |
Mar 19, 2014 | 5.720 | 5.750 | 5.700 | 5.740 | 13,538 | +0.13(+2.32%) |
Mar 18, 2014 | 5.821 | 5.821 | 5.600 | 5.610 | 9,503 | +0.10(+1.81%) |
Mar 17, 2014 | 5.780 | 5.780 | 5.480 | 5.510 | 12,600 | -0.03(-0.61%) |
Mar 14, 2014 | 5.530 | 5.640 | 5.530 | 5.544 | 1,800 | -0.24(-4.08%) |
Mar 13, 2014 | 5.750 | 5.780 | 5.570 | 5.780 | 1,534 | -0.09(-1.53%) |
Mar 11, 2014 | 5.790 | 5.870 | 5.870 | 5.870 | 7,600 | +0.08(+1.38%) |
Mar 10, 2014 | 5.411 | 5.880 | 5.411 | 5.790 | 2,029 | -0.01(-0.17%) |
Mar 07, 2014 | 5.710 | 5.990 | 5.560 | 5.800 | 10,500 | +0.05(+0.87%) |
Mar 05, 2014 | 5.983 | 5.750 | 5.750 | 5.750 | 700 | +0.00(+0.00%) |
Mar 04, 2014 | 5.700 | 5.750 | 5.630 | 5.750 | 10,165 | +0.00(+0.00%) |
Mar 03, 2014 | 5.864 | 5.864 | 5.750 | 5.750 | 4,569 | -0.23(-3.85%) |
Feb 28, 2014 | 5.500 | 6.050 | 5.470 | 5.980 | 35,374 | +0.52(+9.52%) |
Feb 27, 2014 | 5.500 | 5.500 | 5.460 | 5.460 | 4,300 | -0.04(-0.73%) |
Feb 26, 2014 | 5.500 | 5.650 | 5.500 | 5.500 | 30,190 | +0.01(+0.18%) |
Feb 25, 2014 | 5.354 | 5.600 | 5.354 | 5.490 | 20,687 | -0.03(-0.54%) |
Feb 24, 2014 | 5.527 | 5.527 | 5.360 | 5.520 | 12,670 | +0.12(+2.22%) |
Feb 21, 2014 | 5.688 | 5.700 | 5.400 | 5.400 | 32,181 | -0.04(-0.74%) |
Feb 20, 2014 | 5.380 | 5.505 | 5.010 | 5.440 | 16,552 | +0.05(+0.93%) |
Feb 19, 2014 | 5.400 | 5.425 | 5.380 | 5.390 | 3,426 | -0.01(-0.18%) |
Feb 14, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 6 | +0.04(+0.74%) |
Feb 13, 2014 | 5.500 | 5.520 | 5.340 | 5.360 | 13,040 | -0.16(-2.90%) |
Feb 12, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 200 | -0.01(-0.18%) |
Feb 11, 2014 | 5.969 | 5.969 | 5.290 | 5.530 | 2,676 | +0.03(+0.55%) |
Feb 10, 2014 | 5.600 | 5.976 | 5.440 | 5.500 | 10,460 | -0.17(-3.00%) |
Feb 07, 2014 | 5.650 | 5.970 | 5.500 | 5.670 | 9,860 | +0.24(+4.42%) |
Feb 06, 2014 | 5.600 | 5.790 | 5.300 | 5.430 | 28,330 | -0.08(-1.45%) |
Feb 05, 2014 | 5.400 | 5.674 | 5.400 | 5.510 | 7,520 | -0.02(-0.36%) |
Feb 04, 2014 | 5.300 | 5.700 | 5.300 | 5.530 | 6,820 | +0.30(+5.74%) |