Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.620 | 5.840 | 5.620 | 5.840 | 2,851 | +0.10(+1.74%) |
Apr 29, 2014 | 5.630 | 5.749 | 5.600 | 5.740 | 1,300 | +0.00(+0.00%) |
Apr 25, 2014 | 5.720 | 5.740 | 5.740 | 5.740 | 100 | +0.05(+0.88%) |
Apr 24, 2014 | 5.590 | 5.699 | 5.580 | 5.690 | 2,626 | -0.06(-1.04%) |
Apr 23, 2014 | 5.730 | 5.750 | 5.730 | 5.750 | 200 | +0.03(+0.54%) |
Apr 22, 2014 | 5.530 | 5.719 | 5.530 | 5.719 | 1,064 | +0.07(+1.22%) |
Apr 21, 2014 | 5.690 | 5.700 | 5.650 | 5.650 | 681 | +0.05(+0.89%) |
Apr 17, 2014 | 5.540 | 5.600 | 5.600 | 5.600 | 300 | +0.14(+2.56%) |
Apr 15, 2014 | 5.300 | 5.460 | 5.460 | 5.460 | 50 | +0.04(+0.74%) |
Apr 14, 2014 | 5.440 | 5.440 | 5.372 | 5.420 | 1,000 | +0.01(+0.18%) |
Apr 11, 2014 | 5.350 | 5.540 | 5.220 | 5.410 | 32,995 | +0.04(+0.74%) |
Apr 10, 2014 | 5.370 | 5.370 | 5.370 | 5.370 | 110 | +0.02(+0.37%) |
Apr 09, 2014 | 5.320 | 5.389 | 5.250 | 5.350 | 3,600 | -0.10(-1.82%) |
Apr 08, 2014 | 5.430 | 5.449 | 5.300 | 5.449 | 1,900 | +0.02(+0.35%) |
Apr 07, 2014 | 5.350 | 5.469 | 5.300 | 5.430 | 14,621 | -0.01(-0.18%) |
Apr 04, 2014 | 5.410 | 5.469 | 5.300 | 5.440 | 1,301 | -0.02(-0.37%) |
Apr 03, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 1,099 | +0.03(+0.59%) |
Apr 02, 2014 | 5.450 | 5.450 | 5.350 | 5.428 | 2,017 | +0.01(+0.15%) |
Apr 01, 2014 | 5.220 | 5.440 | 5.220 | 5.420 | 2,242 | -0.01(-0.18%) |
Mar 31, 2014 | 5.430 | 5.430 | 5.430 | 5.430 | 300 | +0.08(+1.50%) |
Mar 27, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | +0.03(+0.64%) |
Mar 26, 2014 | 5.280 | 5.320 | 5.280 | 5.316 | 1,051 | +0.05(+0.87%) |
Mar 25, 2014 | 5.250 | 5.280 | 5.230 | 5.270 | 8,821 | +0.00(+0.00%) |
Mar 24, 2014 | 5.220 | 5.270 | 5.220 | 5.270 | 900 | +0.01(+0.19%) |
Mar 21, 2014 | 5.230 | 5.290 | 5.230 | 5.260 | 2,335 | +0.09(+1.74%) |
Mar 20, 2014 | 5.180 | 5.180 | 5.100 | 5.170 | 2,560 | -0.03(-0.58%) |
Mar 19, 2014 | 5.390 | 5.390 | 5.180 | 5.200 | 2,539 | -0.20(-3.69%) |
Mar 18, 2014 | 5.400 | 5.579 | 5.280 | 5.399 | 9,845 | -0.14(-2.55%) |
Mar 17, 2014 | 5.580 | 5.580 | 5.420 | 5.540 | 3,666 | +0.00(+0.00%) |
Mar 14, 2014 | 5.393 | 5.540 | 5.390 | 5.540 | 6,344 | +0.00(+0.00%) |
Mar 13, 2014 | 5.430 | 5.599 | 5.380 | 5.540 | 3,210 | -0.04(-0.72%) |
Mar 12, 2014 | 5.490 | 5.580 | 5.360 | 5.580 | 3,999 | +0.11(+2.03%) |
Mar 10, 2014 | 5.500 | 5.469 | 5.469 | 5.469 | 13 | -0.09(-1.64%) |
Mar 07, 2014 | 5.510 | 5.600 | 5.460 | 5.560 | 1,907 | +0.16(+2.96%) |
Mar 05, 2014 | 5.360 | 5.400 | 5.400 | 5.400 | 1,600 | +0.09(+1.69%) |
Mar 04, 2014 | 5.410 | 5.410 | 5.290 | 5.310 | 2,090 | -0.11(-2.04%) |
Mar 03, 2014 | 5.360 | 5.660 | 5.300 | 5.421 | 937 | +0.09(+1.70%) |
Feb 28, 2014 | 5.340 | 5.450 | 5.330 | 5.330 | 4,350 | -0.12(-2.20%) |
Feb 27, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 551 | +0.00(+0.00%) |
Feb 26, 2014 | 5.430 | 5.450 | 5.300 | 5.450 | 3,010 | +0.06(+1.11%) |
Feb 25, 2014 | 5.280 | 5.390 | 5.280 | 5.390 | 4,165 | +0.10(+1.89%) |
Feb 24, 2014 | 5.260 | 5.290 | 5.260 | 5.290 | 1,307 | +0.01(+0.19%) |
Feb 21, 2014 | 5.218 | 5.280 | 5.218 | 5.280 | 755 | +0.00(+0.00%) |
Feb 20, 2014 | 5.280 | 5.280 | 5.280 | 5.280 | 295 | +0.13(+2.52%) |
Feb 19, 2014 | 5.300 | 5.300 | 5.150 | 5.150 | 500 | -0.23(-4.28%) |
Feb 18, 2014 | 5.390 | 5.390 | 5.367 | 5.380 | 3,400 | +0.07(+1.32%) |
Feb 14, 2014 | 5.480 | 5.310 | 5.310 | 5.310 | 1,200 | -0.10(-1.85%) |
Feb 13, 2014 | 5.090 | 5.520 | 5.070 | 5.410 | 18,408 | +0.31(+6.08%) |
Feb 11, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 642 | +0.03(+0.60%) |
Feb 10, 2014 | 5.120 | 5.120 | 5.000 | 5.070 | 1,251 | -0.03(-0.56%) |
Feb 07, 2014 | 5.130 | 5.130 | 4.990 | 5.098 | 5,550 | -0.07(-1.39%) |
Feb 06, 2014 | 5.200 | 5.250 | 5.130 | 5.170 | 16,576 | -0.10(-1.88%) |
Feb 05, 2014 | 5.180 | 5.269 | 5.150 | 5.269 | 1,093 | -0.10(-1.86%) |
Feb 04, 2014 | 5.230 | 5.370 | 5.160 | 5.369 | 2,539 | +0.22(+4.25%) |