Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.362 | 5.371 | 5.273 | 5.366 | 18,684 | -0.03(-0.49%) |
Apr 29, 2014 | 5.393 | 5.468 | 5.313 | 5.393 | 8,532 | +0.01(+0.25%) |
Apr 28, 2014 | 5.681 | 5.681 | 5.269 | 5.380 | 45,805 | -0.27(-4.72%) |
Apr 25, 2014 | 5.699 | 5.806 | 5.575 | 5.646 | 8,135 | -0.04(-0.63%) |
Apr 24, 2014 | 5.584 | 5.748 | 5.424 | 5.681 | 36,079 | +0.08(+1.43%) |
Apr 23, 2014 | 5.846 | 5.846 | 5.553 | 5.601 | 58,926 | -0.28(-4.68%) |
Apr 22, 2014 | 5.801 | 5.957 | 5.779 | 5.877 | 13,481 | +0.00(+0.00%) |
Apr 21, 2014 | 5.854 | 5.992 | 5.850 | 5.877 | 48,632 | +0.02(+0.38%) |
Apr 17, 2014 | 5.974 | 5.854 | 5.854 | 5.854 | 2,703 | +0.05(+0.84%) |
Apr 16, 2014 | 5.965 | 5.965 | 5.783 | 5.806 | 3,262 | +0.00(+0.00%) |
Apr 15, 2014 | 5.854 | 5.943 | 5.775 | 5.806 | 24,945 | -0.00(-0.08%) |
Apr 14, 2014 | 5.868 | 5.939 | 5.775 | 5.810 | 12,551 | +0.01(+0.23%) |
Apr 11, 2014 | 5.788 | 5.983 | 5.726 | 5.797 | 43,951 | -0.04(-0.76%) |
Apr 10, 2014 | 5.828 | 5.935 | 5.801 | 5.841 | 24,007 | +0.02(+0.38%) |
Apr 09, 2014 | 5.779 | 5.854 | 5.775 | 5.819 | 11,992 | +0.08(+1.37%) |
Apr 08, 2014 | 5.699 | 5.766 | 5.649 | 5.740 | 17,023 | +0.07(+1.19%) |
Apr 07, 2014 | 5.672 | 5.761 | 5.579 | 5.672 | 21,011 | -0.04(-0.62%) |
Apr 04, 2014 | 5.766 | 5.810 | 5.548 | 5.708 | 31,145 | -0.00(-0.08%) |
Apr 03, 2014 | 5.868 | 5.868 | 5.641 | 5.712 | 17,703 | -0.08(-1.30%) |
Apr 02, 2014 | 5.854 | 5.877 | 5.788 | 5.788 | 13,067 | +0.00(+0.00%) |
Apr 01, 2014 | 5.788 | 5.848 | 5.655 | 5.788 | 27,448 | +0.08(+1.32%) |
Mar 31, 2014 | 5.610 | 5.806 | 5.610 | 5.712 | 23,872 | +0.16(+2.96%) |
Mar 28, 2014 | 5.566 | 5.637 | 5.548 | 5.548 | 14,277 | -0.02(-0.40%) |
Mar 27, 2014 | 5.601 | 5.726 | 5.553 | 5.570 | 17,776 | -0.06(-1.10%) |
Mar 26, 2014 | 5.770 | 5.792 | 5.633 | 5.633 | 47,939 | -0.19(-3.20%) |
Mar 25, 2014 | 5.792 | 5.823 | 5.770 | 5.819 | 14,225 | +0.05(+0.85%) |
Mar 24, 2014 | 5.823 | 5.823 | 5.766 | 5.770 | 20,092 | +0.01(+0.23%) |
Mar 21, 2014 | 5.615 | 5.806 | 5.548 | 5.757 | 46,192 | +0.20(+3.59%) |
Mar 20, 2014 | 5.468 | 5.624 | 5.468 | 5.557 | 25,274 | +0.02(+0.40%) |
Mar 19, 2014 | 5.326 | 5.766 | 5.326 | 5.535 | 41,835 | +0.21(+4.00%) |
Mar 18, 2014 | 5.237 | 5.326 | 5.237 | 5.322 | 25,564 | +0.09(+1.78%) |
Mar 17, 2014 | 5.316 | 5.482 | 5.067 | 5.229 | 98,479 | -0.02(-0.42%) |
Mar 14, 2014 | 5.220 | 5.480 | 5.220 | 5.251 | 41,887 | +0.03(+0.50%) |
Mar 13, 2014 | 5.575 | 5.575 | 5.220 | 5.224 | 17,901 | -0.21(-3.79%) |
Mar 12, 2014 | 5.496 | 5.547 | 5.255 | 5.430 | 72,862 | -0.23(-4.10%) |
Mar 11, 2014 | 5.474 | 5.662 | 5.448 | 5.662 | 24,735 | -0.05(-0.84%) |
Mar 10, 2014 | 5.631 | 5.741 | 5.605 | 5.710 | 24,037 | +0.04(+0.62%) |
Mar 07, 2014 | 5.693 | 5.741 | 5.548 | 5.675 | 25,219 | +0.03(+0.54%) |
Mar 06, 2014 | 5.680 | 5.745 | 5.583 | 5.645 | 17,814 | -0.03(-0.46%) |
Mar 05, 2014 | 5.697 | 5.740 | 5.610 | 5.671 | 11,189 | -0.03(-0.54%) |
Mar 04, 2014 | 5.614 | 5.727 | 5.614 | 5.702 | 30,465 | +0.09(+1.56%) |
Mar 03, 2014 | 5.833 | 5.833 | 5.566 | 5.614 | 38,896 | -0.28(-4.83%) |
Feb 28, 2014 | 5.741 | 6.096 | 5.741 | 5.899 | 32,908 | +0.20(+3.47%) |
Feb 27, 2014 | 5.732 | 5.772 | 5.688 | 5.701 | 22,013 | -0.01(-0.16%) |
Feb 26, 2014 | 5.627 | 5.763 | 5.583 | 5.710 | 16,202 | +0.14(+2.52%) |
Feb 25, 2014 | 5.570 | 5.614 | 5.561 | 5.570 | 29,871 | -0.01(-0.24%) |
Feb 24, 2014 | 5.570 | 5.627 | 5.509 | 5.583 | 30,668 | +0.07(+1.35%) |
Feb 21, 2014 | 5.540 | 5.540 | 5.442 | 5.509 | 33,539 | +0.00(+0.00%) |
Feb 20, 2014 | 5.465 | 5.540 | 5.299 | 5.509 | 27,640 | +0.02(+0.32%) |
Feb 19, 2014 | 5.518 | 5.596 | 5.478 | 5.491 | 7,887 | -0.04(-0.71%) |
Feb 18, 2014 | 5.277 | 5.557 | 5.277 | 5.531 | 32,184 | +0.24(+4.47%) |
Feb 14, 2014 | 5.014 | 5.294 | 5.294 | 5.294 | 34,710 | +0.15(+2.98%) |
Feb 13, 2014 | 5.124 | 5.220 | 5.071 | 5.141 | 23,893 | -0.02(-0.34%) |
Feb 12, 2014 | 5.268 | 5.281 | 5.132 | 5.159 | 53,862 | -0.07(-1.26%) |
Feb 11, 2014 | 5.215 | 5.237 | 5.194 | 5.224 | 11,280 | +0.04(+0.85%) |
Feb 10, 2014 | 5.145 | 5.259 | 5.145 | 5.180 | 20,145 | +0.05(+0.94%) |
Feb 07, 2014 | 5.049 | 5.141 | 4.984 | 5.132 | 22,564 | +0.04(+0.86%) |
Feb 06, 2014 | 5.132 | 5.134 | 5.010 | 5.088 | 15,165 | -0.03(-0.51%) |
Feb 05, 2014 | 5.264 | 5.281 | 5.088 | 5.115 | 43,422 | -0.12(-2.34%) |
Feb 04, 2014 | 5.307 | 5.360 | 5.202 | 5.237 | 40,538 | -0.03(-0.50%) |