Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.950 | 5.000 | 4.933 | 5.000 | 193,020 | +0.04(+0.81%) |
Apr 29, 2014 | 5.000 | 5.000 | 4.820 | 4.960 | 48,246 | -0.12(-2.36%) |
Apr 28, 2014 | 5.220 | 5.290 | 4.950 | 5.080 | 14,505 | -0.11(-2.12%) |
Apr 25, 2014 | 5.100 | 5.190 | 4.990 | 5.190 | 24,090 | +0.16(+3.18%) |
Apr 24, 2014 | 5.050 | 5.080 | 4.790 | 5.030 | 17,551 | +0.08(+1.62%) |
Apr 23, 2014 | 5.090 | 5.100 | 4.850 | 4.950 | 73,501 | -0.09(-1.79%) |
Apr 22, 2014 | 5.090 | 5.280 | 4.961 | 5.040 | 20,105 | -0.09(-1.75%) |
Apr 21, 2014 | 5.200 | 5.350 | 5.050 | 5.130 | 28,293 | -0.14(-2.66%) |
Apr 17, 2014 | 5.230 | 5.270 | 5.270 | 5.270 | 34,900 | -0.07(-1.31%) |
Apr 16, 2014 | 5.410 | 5.410 | 5.168 | 5.340 | 17,104 | +0.22(+4.30%) |
Apr 15, 2014 | 5.285 | 5.285 | 5.090 | 5.120 | 14,426 | -0.13(-2.48%) |
Apr 14, 2014 | 5.430 | 5.450 | 5.250 | 5.250 | 10,856 | -0.18(-3.31%) |
Apr 11, 2014 | 5.460 | 5.540 | 5.430 | 5.430 | 19,947 | -0.07(-1.27%) |
Apr 10, 2014 | 5.530 | 5.560 | 5.240 | 5.500 | 28,658 | -0.07(-1.26%) |
Apr 09, 2014 | 5.250 | 5.570 | 5.250 | 5.570 | 92,616 | +0.34(+6.50%) |
Apr 08, 2014 | 5.020 | 5.250 | 4.901 | 5.230 | 25,152 | +0.21(+4.18%) |
Apr 07, 2014 | 5.050 | 5.110 | 4.940 | 5.020 | 22,924 | -0.10(-1.95%) |
Apr 04, 2014 | 5.140 | 5.200 | 4.920 | 5.120 | 44,439 | +0.01(+0.20%) |
Apr 03, 2014 | 4.960 | 5.130 | 4.940 | 5.110 | 108,761 | +0.12(+2.40%) |
Apr 02, 2014 | 5.000 | 5.040 | 4.700 | 4.990 | 348,781 | +0.01(+0.20%) |
Apr 01, 2014 | 5.040 | 5.110 | 4.900 | 4.980 | 77,839 | -0.05(-0.99%) |
Mar 31, 2014 | 5.100 | 5.130 | 5.010 | 5.030 | 22,084 | -0.08(-1.57%) |
Mar 28, 2014 | 5.150 | 5.160 | 5.000 | 5.110 | 68,584 | +0.00(+0.00%) |
Mar 27, 2014 | 5.200 | 5.230 | 5.110 | 5.110 | 61,854 | -0.09(-1.73%) |
Mar 26, 2014 | 5.470 | 5.470 | 5.184 | 5.200 | 333,940 | -0.29(-5.37%) |
Mar 25, 2014 | 5.550 | 5.550 | 5.420 | 5.495 | 274,672 | -0.06(-1.17%) |
Mar 24, 2014 | 5.550 | 5.570 | 5.540 | 5.560 | 8,507 | -0.04(-0.71%) |
Mar 21, 2014 | 5.560 | 5.710 | 5.500 | 5.600 | 123,706 | +0.07(+1.27%) |
Mar 20, 2014 | 5.540 | 5.540 | 5.520 | 5.530 | 5,994 | -0.02(-0.36%) |
Mar 19, 2014 | 5.520 | 5.550 | 5.520 | 5.550 | 29,791 | +0.00(+0.00%) |
Mar 18, 2014 | 5.411 | 5.550 | 5.410 | 5.550 | 51,468 | +0.05(+0.91%) |
Mar 17, 2014 | 5.720 | 5.720 | 5.470 | 5.500 | 35,189 | -0.14(-2.48%) |
Mar 14, 2014 | 5.550 | 5.690 | 5.540 | 5.640 | 14,277 | +0.08(+1.44%) |
Mar 13, 2014 | 5.550 | 5.580 | 5.470 | 5.560 | 93,507 | -0.04(-0.71%) |
Mar 12, 2014 | 5.715 | 5.810 | 5.440 | 5.600 | 31,525 | -0.14(-2.44%) |
Mar 11, 2014 | 5.810 | 5.820 | 5.630 | 5.740 | 8,819 | -0.05(-0.86%) |
Mar 10, 2014 | 5.720 | 5.830 | 5.720 | 5.790 | 24,689 | +0.11(+1.94%) |
Mar 07, 2014 | 5.570 | 5.730 | 5.570 | 5.680 | 224,480 | +0.18(+3.27%) |
Mar 06, 2014 | 5.470 | 5.550 | 5.420 | 5.500 | 148,150 | +0.03(+0.55%) |
Mar 05, 2014 | 5.780 | 5.859 | 5.400 | 5.470 | 203,108 | -0.39(-6.66%) |
Mar 04, 2014 | 6.140 | 6.170 | 5.780 | 5.860 | 37,243 | -0.22(-3.62%) |
Mar 03, 2014 | 6.190 | 6.280 | 6.010 | 6.080 | 32,256 | -0.19(-3.03%) |
Feb 28, 2014 | 6.310 | 6.410 | 6.210 | 6.270 | 16,157 | -0.16(-2.49%) |
Feb 27, 2014 | 6.380 | 6.540 | 6.290 | 6.430 | 25,966 | +0.09(+1.42%) |
Feb 26, 2014 | 6.250 | 6.350 | 6.200 | 6.340 | 41,388 | +0.09(+1.44%) |
Feb 25, 2014 | 6.150 | 6.350 | 5.560 | 6.250 | 64,570 | +0.05(+0.81%) |
Feb 24, 2014 | 6.500 | 6.500 | 6.170 | 6.200 | 17,972 | -0.24(-3.73%) |
Feb 21, 2014 | 6.610 | 6.610 | 6.350 | 6.440 | 55,100 | -0.21(-3.16%) |
Feb 20, 2014 | 6.495 | 6.650 | 6.411 | 6.650 | 24,802 | +0.11(+1.68%) |
Feb 19, 2014 | 6.640 | 6.640 | 6.460 | 6.540 | 36,181 | -0.16(-2.39%) |
Feb 18, 2014 | 6.690 | 6.740 | 6.417 | 6.700 | 46,217 | -0.05(-0.74%) |
Feb 14, 2014 | 6.560 | 6.750 | 6.750 | 6.750 | 28,400 | +0.15(+2.27%) |
Feb 13, 2014 | 6.510 | 6.630 | 6.420 | 6.600 | 35,014 | +0.09(+1.38%) |
Feb 12, 2014 | 6.550 | 6.630 | 6.510 | 6.510 | 20,765 | +0.01(+0.15%) |
Feb 11, 2014 | 6.580 | 6.725 | 6.460 | 6.500 | 57,119 | -0.02(-0.31%) |
Feb 10, 2014 | 6.330 | 6.530 | 6.270 | 6.520 | 32,138 | +0.19(+3.00%) |
Feb 07, 2014 | 6.390 | 6.390 | 6.190 | 6.330 | 14,573 | -0.08(-1.25%) |
Feb 06, 2014 | 6.400 | 6.470 | 6.370 | 6.410 | 27,209 | +0.06(+0.94%) |
Feb 05, 2014 | 6.330 | 6.400 | 6.070 | 6.350 | 42,495 | -0.02(-0.31%) |
Feb 04, 2014 | 6.390 | 6.470 | 6.240 | 6.370 | 21,053 | +0.23(+3.75%) |