Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.340 | 5.410 | 5.340 | 5.360 | 138,329 | +0.07(+1.32%) |
Apr 29, 2014 | 5.280 | 5.300 | 5.280 | 5.290 | 8,741 | +0.03(+0.57%) |
Apr 28, 2014 | 5.256 | 5.260 | 5.200 | 5.260 | 11,424 | -0.02(-0.38%) |
Apr 25, 2014 | 5.280 | 5.304 | 5.280 | 5.280 | 3,301 | -0.02(-0.38%) |
Apr 24, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 3,184 | -0.01(-0.19%) |
Apr 23, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 190 | +0.01(+0.19%) |
Apr 21, 2014 | 5.300 | 5.300 | 5.300 | 44 | +0.03(+0.57%) | |
Apr 17, 2014 | 5.270 | 5.270 | 5.270 | 0 | +0.01(+0.19%) | |
Apr 16, 2014 | 5.236 | 5.290 | 5.236 | 5.260 | 9,069 | +0.06(+1.15%) |
Apr 15, 2014 | 5.250 | 5.250 | 5.170 | 5.200 | 37,224 | -0.08(-1.59%) |
Apr 14, 2014 | 5.264 | 5.322 | 5.264 | 5.284 | 8,354 | +0.07(+1.42%) |
Apr 11, 2014 | 5.190 | 5.214 | 5.190 | 5.210 | 0 | -0.03(-0.57%) |
Apr 10, 2014 | 5.270 | 5.273 | 5.240 | 5.240 | 5,072 | +0.01(+0.19%) |
Apr 09, 2014 | 5.290 | 5.290 | 5.230 | 5.230 | 84,187 | -0.06(-1.13%) |
Apr 08, 2014 | 5.260 | 5.320 | 5.240 | 5.290 | 7,436 | +0.08(+1.54%) |
Apr 07, 2014 | 5.240 | 5.280 | 5.210 | 5.210 | 15,934 | -0.03(-0.57%) |
Apr 04, 2014 | 5.296 | 5.320 | 5.240 | 5.240 | 0 | +0.03(+0.58%) |
Apr 03, 2014 | 5.210 | 5.210 | 5.170 | 5.210 | 3,595 | +0.01(+0.19%) |
Apr 02, 2014 | 5.270 | 5.270 | 5.200 | 5.200 | 19,906 | +0.07(+1.36%) |
Apr 01, 2014 | 5.170 | 5.180 | 5.130 | 5.130 | 2,008 | +0.01(+0.20%) |
Mar 31, 2014 | 5.200 | 5.200 | 5.120 | 5.120 | 16,149 | -0.05(-0.97%) |
Mar 28, 2014 | 5.226 | 5.230 | 5.170 | 5.170 | 0 | +0.09(+1.77%) |
Mar 27, 2014 | 5.090 | 5.111 | 5.060 | 5.080 | 6,311 | -0.04(-0.86%) |
Mar 26, 2014 | 5.186 | 5.186 | 5.120 | 5.124 | 5,075 | -0.02(-0.47%) |
Mar 25, 2014 | 5.120 | 5.180 | 5.120 | 5.148 | 15,873 | +0.11(+2.10%) |
Mar 24, 2014 | 5.120 | 5.130 | 5.040 | 5.042 | 10,828 | +0.00(+0.04%) |
Mar 21, 2014 | 4.980 | 5.060 | 4.974 | 5.040 | 34,135 | +0.05(+1.00%) |
Mar 20, 2014 | 4.970 | 4.990 | 4.950 | 4.990 | 32,179 | +0.03(+0.53%) |
Mar 19, 2014 | 5.070 | 5.070 | 4.963 | 4.963 | 6,616 | -0.19(-3.62%) |
Mar 18, 2014 | 5.112 | 5.190 | 5.110 | 5.150 | 18,936 | +0.05(+1.03%) |
Mar 17, 2014 | 5.100 | 5.160 | 5.090 | 5.098 | 12,241 | +0.15(+2.98%) |
Mar 14, 2014 | 4.984 | 5.000 | 4.910 | 4.950 | 0 | -0.07(-1.39%) |
Mar 13, 2014 | 5.151 | 5.151 | 5.020 | 5.020 | 147,325 | -0.11(-2.14%) |
Mar 12, 2014 | 5.110 | 5.170 | 5.100 | 5.130 | 26,820 | -0.07(-1.35%) |
Mar 11, 2014 | 5.210 | 5.280 | 5.190 | 5.200 | 50,577 | -0.08(-1.52%) |
Mar 10, 2014 | 5.230 | 5.280 | 5.230 | 5.280 | 2,358 | -0.11(-2.04%) |
Mar 07, 2014 | 5.540 | 5.540 | 5.390 | 5.390 | 0 | -0.32(-5.60%) |
Mar 06, 2014 | 5.660 | 5.740 | 5.660 | 5.710 | 101,662 | +0.17(+3.07%) |
Mar 05, 2014 | 5.575 | 5.575 | 5.540 | 5.540 | 9,018 | +0.02(+0.36%) |
Mar 04, 2014 | 5.550 | 5.582 | 5.520 | 5.520 | 21,190 | +0.06(+1.10%) |
Mar 03, 2014 | 5.400 | 5.460 | 5.400 | 5.460 | 14,318 | -0.05(-0.94%) |
Feb 28, 2014 | 5.505 | 5.534 | 5.505 | 5.512 | 0 | -0.02(-0.40%) |
Feb 27, 2014 | 5.500 | 5.540 | 5.480 | 5.534 | 2,192 | +0.07(+1.36%) |
Feb 26, 2014 | 5.480 | 5.510 | 5.460 | 5.460 | 4,910 | -0.09(-1.62%) |
Feb 25, 2014 | 5.555 | 5.570 | 5.540 | 5.550 | 3,093 | -0.06(-1.00%) |
Feb 24, 2014 | 5.590 | 5.630 | 5.590 | 5.606 | 25,805 | -0.02(-0.43%) |
Feb 21, 2014 | 5.650 | 5.666 | 5.630 | 5.630 | 0 | -0.07(-1.23%) |
Feb 20, 2014 | 5.690 | 5.700 | 5.650 | 5.700 | 3,482 | -0.05(-0.87%) |
Feb 19, 2014 | 5.790 | 5.828 | 5.750 | 5.750 | 99,944 | -0.02(-0.35%) |
Feb 18, 2014 | 5.770 | 5.796 | 5.730 | 5.770 | 224,579 | +0.08(+1.41%) |
Feb 14, 2014 | 5.690 | 5.690 | 5.690 | 0 | +0.19(+3.45%) | |
Feb 13, 2014 | 5.500 | 5.550 | 5.500 | 5.500 | 4,323 | -0.09(-1.61%) |
Feb 12, 2014 | 5.620 | 5.620 | 5.560 | 5.590 | 80,784 | +0.11(+2.05%) |
Feb 11, 2014 | 5.385 | 5.495 | 5.385 | 5.478 | 254,447 | +0.15(+2.77%) |
Feb 10, 2014 | 5.330 | 5.380 | 5.330 | 5.330 | 2,732 | -0.01(-0.19%) |
Feb 07, 2014 | 5.340 | 5.390 | 5.340 | 5.340 | 0 | +0.09(+1.71%) |
Feb 06, 2014 | 5.200 | 5.260 | 5.200 | 5.250 | 14,708 | +0.13(+2.54%) |
Feb 05, 2014 | 5.130 | 5.130 | 5.096 | 5.120 | 7,039 | -0.01(-0.25%) |
Feb 04, 2014 | 5.080 | 5.149 | 5.080 | 5.133 | 16,423 | +0.09(+1.85%) |