Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.905 | 5.026 | 4.856 | 4.921 | 324,620 | +0.05(+0.99%) |
May 29, 2014 | 4.897 | 4.897 | 4.760 | 4.873 | 97,451 | +0.01(+0.17%) |
May 28, 2014 | 4.921 | 4.937 | 4.844 | 4.864 | 91,653 | -0.09(-1.79%) |
May 27, 2014 | 4.953 | 4.994 | 4.905 | 4.953 | 43,121 | +0.06(+1.15%) |
May 23, 2014 | 4.800 | 4.897 | 4.897 | 4.897 | 54,914 | +0.06(+1.17%) |
May 22, 2014 | 4.752 | 4.848 | 4.752 | 4.840 | 20,714 | +0.07(+1.52%) |
May 21, 2014 | 4.768 | 4.848 | 4.719 | 4.768 | 53,554 | +0.01(+0.17%) |
May 20, 2014 | 4.816 | 4.905 | 4.727 | 4.760 | 117,734 | -0.08(-1.75%) |
May 19, 2014 | 4.824 | 4.913 | 4.808 | 4.844 | 39,126 | -0.00(-0.08%) |
May 16, 2014 | 4.816 | 4.856 | 4.768 | 4.848 | 54,491 | +0.02(+0.33%) |
May 15, 2014 | 4.856 | 4.929 | 4.808 | 4.832 | 94,437 | -0.06(-1.32%) |
May 14, 2014 | 4.985 | 4.994 | 4.832 | 4.897 | 75,486 | -0.09(-1.78%) |
May 13, 2014 | 4.929 | 5.034 | 4.913 | 4.985 | 75,023 | +0.02(+0.32%) |
May 12, 2014 | 4.800 | 4.994 | 4.800 | 4.969 | 166,198 | +0.15(+3.01%) |
May 09, 2014 | 4.776 | 4.832 | 4.743 | 4.824 | 108,365 | +0.02(+0.50%) |
May 08, 2014 | 4.864 | 4.864 | 4.760 | 4.800 | 93,913 | -0.05(-1.00%) |
May 07, 2014 | 4.800 | 4.864 | 4.727 | 4.848 | 88,545 | +0.09(+1.86%) |
May 06, 2014 | 4.760 | 4.808 | 4.735 | 4.760 | 157,317 | +0.00(+0.00%) |
May 05, 2014 | 4.760 | 4.824 | 4.735 | 4.760 | 120,844 | -0.04(-0.84%) |
May 02, 2014 | 4.808 | 4.864 | 4.760 | 4.800 | 79,173 | +0.02(+0.51%) |
May 01, 2014 | 4.816 | 4.864 | 4.663 | 4.776 | 167,618 | -0.06(-1.33%) |
Apr 30, 2014 | 4.760 | 4.913 | 4.752 | 4.840 | 62,767 | +0.05(+1.01%) |
Apr 29, 2014 | 4.800 | 4.881 | 4.743 | 4.792 | 53,737 | +0.02(+0.34%) |
Apr 28, 2014 | 4.800 | 4.873 | 4.743 | 4.776 | 247,276 | -0.05(-1.00%) |
Apr 25, 2014 | 4.840 | 4.873 | 4.800 | 4.824 | 111,126 | -0.03(-0.66%) |
Apr 24, 2014 | 4.953 | 4.953 | 4.848 | 4.856 | 40,546 | -0.05(-0.99%) |
Apr 23, 2014 | 5.058 | 5.074 | 4.889 | 4.905 | 67,428 | -0.19(-3.64%) |
Apr 22, 2014 | 5.195 | 5.227 | 5.026 | 5.090 | 42,497 | -0.10(-2.02%) |
Apr 21, 2014 | 5.074 | 5.219 | 5.050 | 5.195 | 86,079 | +0.07(+1.42%) |
Apr 17, 2014 | 4.994 | 5.123 | 5.123 | 5.123 | 122,100 | +0.10(+1.93%) |
Apr 16, 2014 | 4.937 | 5.042 | 4.897 | 5.026 | 137,952 | +0.13(+2.64%) |
Apr 15, 2014 | 4.864 | 4.945 | 4.760 | 4.897 | 77,683 | +0.03(+0.66%) |
Apr 14, 2014 | 4.856 | 4.945 | 4.800 | 4.864 | 94,835 | +0.05(+1.00%) |
Apr 11, 2014 | 4.760 | 4.856 | 4.752 | 4.816 | 78,702 | +0.06(+1.36%) |
Apr 10, 2014 | 4.776 | 4.816 | 4.719 | 4.752 | 175,500 | -0.05(-1.01%) |
Apr 09, 2014 | 4.784 | 4.824 | 4.727 | 4.800 | 106,014 | +0.04(+0.85%) |
Apr 08, 2014 | 4.760 | 4.856 | 4.703 | 4.760 | 104,592 | +0.00(+0.00%) |
Apr 07, 2014 | 4.800 | 4.816 | 4.719 | 4.760 | 200,856 | -0.03(-0.67%) |
Apr 04, 2014 | 4.985 | 5.026 | 4.792 | 4.792 | 106,883 | -0.20(-4.04%) |
Apr 03, 2014 | 4.961 | 5.042 | 4.921 | 4.994 | 95,283 | +0.01(+0.16%) |
Apr 02, 2014 | 4.832 | 5.034 | 4.832 | 4.985 | 77,627 | -0.01(-0.16%) |
Apr 01, 2014 | 4.848 | 5.042 | 4.824 | 4.994 | 95,126 | +0.17(+3.51%) |
Mar 31, 2014 | 4.840 | 4.977 | 4.816 | 4.824 | 118,587 | -0.02(-0.50%) |
Mar 28, 2014 | 4.921 | 5.042 | 4.824 | 4.848 | 84,834 | -0.09(-1.80%) |
Mar 27, 2014 | 4.840 | 5.026 | 4.816 | 4.937 | 88,703 | +0.11(+2.34%) |
Mar 26, 2014 | 4.921 | 4.985 | 4.816 | 4.824 | 78,863 | -0.06(-1.16%) |
Mar 25, 2014 | 4.905 | 4.994 | 4.873 | 4.881 | 68,714 | +0.02(+0.33%) |
Mar 24, 2014 | 4.832 | 4.969 | 4.689 | 4.864 | 68,058 | +0.03(+0.67%) |
Mar 21, 2014 | 5.026 | 5.034 | 4.800 | 4.832 | 175,254 | -0.19(-3.85%) |
Mar 20, 2014 | 4.800 | 5.050 | 4.800 | 5.026 | 81,768 | +0.19(+4.01%) |
Mar 19, 2014 | 4.800 | 4.881 | 4.800 | 4.832 | 122,108 | +0.02(+0.33%) |
Mar 18, 2014 | 4.897 | 4.897 | 4.800 | 4.816 | 79,868 | -0.03(-0.67%) |
Mar 17, 2014 | 4.873 | 4.913 | 4.784 | 4.848 | 96,342 | +0.02(+0.33%) |
Mar 14, 2014 | 4.824 | 4.977 | 4.800 | 4.832 | 76,532 | -0.02(-0.50%) |
Mar 13, 2014 | 4.961 | 5.018 | 4.818 | 4.856 | 52,290 | -0.07(-1.47%) |
Mar 12, 2014 | 4.840 | 4.984 | 4.830 | 4.929 | 43,796 | +0.06(+1.16%) |
Mar 11, 2014 | 5.010 | 5.024 | 4.864 | 4.873 | 72,157 | -0.15(-3.05%) |
Mar 10, 2014 | 4.840 | 5.026 | 4.840 | 5.026 | 72,390 | +0.17(+3.49%) |
Mar 07, 2014 | 4.881 | 4.977 | 4.848 | 4.856 | 66,135 | -0.02(-0.33%) |
Mar 06, 2014 | 4.792 | 4.889 | 4.776 | 4.873 | 46,188 | +0.07(+1.51%) |
Mar 05, 2014 | 4.824 | 4.897 | 4.776 | 4.800 | 78,818 | -0.06(-1.16%) |
Mar 04, 2014 | 4.743 | 4.953 | 4.743 | 4.856 | 136,487 | +0.18(+3.79%) |