Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.231 | 5.298 | 5.205 | 5.218 | 409,435 | -0.01(-0.26%) |
May 29, 2014 | 5.220 | 5.242 | 5.196 | 5.231 | 556,156 | +0.03(+0.67%) |
May 28, 2014 | 5.177 | 5.231 | 5.167 | 5.196 | 82,356 | +0.02(+0.47%) |
May 27, 2014 | 5.164 | 5.234 | 5.132 | 5.172 | 155,331 | +0.02(+0.37%) |
May 23, 2014 | 5.145 | 5.153 | 5.153 | 5.153 | 53,912 | +0.07(+1.38%) |
May 22, 2014 | 5.142 | 5.153 | 5.072 | 5.083 | 54,671 | -0.04(-0.84%) |
May 21, 2014 | 5.156 | 5.156 | 5.118 | 5.126 | 47,227 | -0.03(-0.63%) |
May 20, 2014 | 5.161 | 5.164 | 5.145 | 5.159 | 52,559 | -0.02(-0.42%) |
May 19, 2014 | 5.129 | 5.199 | 5.107 | 5.180 | 134,644 | +0.08(+1.48%) |
May 16, 2014 | 5.129 | 5.129 | 5.043 | 5.105 | 170,460 | +0.03(+0.58%) |
May 15, 2014 | 5.129 | 5.172 | 5.046 | 5.075 | 112,443 | -0.08(-1.62%) |
May 14, 2014 | 5.207 | 5.207 | 5.132 | 5.159 | 103,980 | -0.07(-1.34%) |
May 13, 2014 | 5.204 | 5.258 | 5.145 | 5.228 | 178,038 | -0.00(-0.05%) |
May 12, 2014 | 5.239 | 5.246 | 5.204 | 5.231 | 160,321 | +0.03(+0.57%) |
May 09, 2014 | 5.193 | 5.290 | 5.134 | 5.202 | 126,148 | +0.04(+0.78%) |
May 08, 2014 | 5.215 | 5.215 | 5.161 | 5.161 | 35,061 | -0.01(-0.10%) |
May 07, 2014 | 5.129 | 5.193 | 5.110 | 5.167 | 48,119 | +0.04(+0.73%) |
May 06, 2014 | 5.191 | 5.199 | 5.110 | 5.129 | 108,104 | -0.06(-1.19%) |
May 05, 2014 | 5.188 | 5.231 | 5.183 | 5.191 | 65,342 | +0.00(+0.00%) |
May 02, 2014 | 5.218 | 5.234 | 5.150 | 5.191 | 76,370 | -0.03(-0.52%) |
May 01, 2014 | 5.097 | 5.250 | 5.097 | 5.218 | 90,484 | +0.11(+2.21%) |
Apr 30, 2014 | 5.145 | 5.167 | 5.083 | 5.105 | 69,272 | -0.03(-0.52%) |
Apr 29, 2014 | 5.247 | 5.254 | 5.126 | 5.132 | 147,189 | -0.09(-1.70%) |
Apr 28, 2014 | 5.220 | 5.296 | 5.207 | 5.220 | 271,344 | +0.00(+0.05%) |
Apr 25, 2014 | 5.245 | 5.247 | 5.193 | 5.218 | 78,667 | -0.02(-0.36%) |
Apr 24, 2014 | 5.266 | 5.266 | 5.205 | 5.237 | 59,646 | +0.02(+0.41%) |
Apr 23, 2014 | 5.226 | 5.296 | 5.176 | 5.215 | 109,331 | +0.01(+0.26%) |
Apr 22, 2014 | 5.177 | 5.237 | 5.148 | 5.202 | 142,199 | +0.06(+1.15%) |
Apr 21, 2014 | 5.132 | 5.199 | 5.118 | 5.142 | 242,960 | +0.04(+0.74%) |
Apr 17, 2014 | 5.070 | 5.105 | 5.105 | 5.105 | 52,053 | +0.03(+0.53%) |
Apr 16, 2014 | 4.997 | 5.083 | 4.968 | 5.078 | 368,168 | +0.10(+2.00%) |
Apr 15, 2014 | 5.013 | 5.013 | 4.881 | 4.978 | 109,387 | -0.01(-0.22%) |
Apr 14, 2014 | 5.040 | 5.040 | 4.986 | 4.989 | 90,510 | -0.04(-0.75%) |
Apr 11, 2014 | 4.962 | 5.040 | 4.947 | 5.027 | 91,264 | +0.04(+0.81%) |
Apr 10, 2014 | 5.024 | 5.029 | 4.930 | 4.986 | 299,851 | -0.04(-0.75%) |
Apr 09, 2014 | 5.016 | 5.043 | 5.008 | 5.024 | 137,949 | +0.02(+0.38%) |
Apr 08, 2014 | 5.032 | 5.043 | 4.978 | 5.005 | 150,628 | -0.03(-0.69%) |
Apr 07, 2014 | 5.035 | 5.083 | 5.027 | 5.040 | 192,171 | -0.02(-0.32%) |
Apr 04, 2014 | 5.167 | 5.167 | 5.051 | 5.056 | 261,952 | -0.04(-0.74%) |
Apr 03, 2014 | 5.086 | 5.159 | 5.044 | 5.094 | 374,001 | -0.00(-0.05%) |
Apr 02, 2014 | 5.027 | 5.124 | 5.027 | 5.097 | 719,318 | +0.04(+0.80%) |
Apr 01, 2014 | 5.067 | 5.083 | 5.016 | 5.056 | 368,915 | +0.01(+0.27%) |
Mar 31, 2014 | 5.043 | 5.107 | 5.003 | 5.043 | 347,201 | +0.03(+0.64%) |
Mar 28, 2014 | 5.094 | 5.094 | 5.000 | 5.011 | 410,280 | +0.01(+0.16%) |
Mar 27, 2014 | 4.969 | 5.016 | 4.948 | 5.003 | 356,451 | +0.04(+0.74%) |
Mar 26, 2014 | 4.914 | 5.060 | 4.906 | 4.966 | 950,567 | +0.07(+1.44%) |
Mar 25, 2014 | 4.843 | 4.895 | 4.827 | 4.895 | 206,327 | +0.08(+1.58%) |
Mar 24, 2014 | 4.814 | 4.873 | 4.798 | 4.819 | 194,217 | +0.03(+0.55%) |
Mar 21, 2014 | 4.822 | 4.882 | 4.791 | 4.793 | 333,807 | -0.03(-0.54%) |
Mar 20, 2014 | 4.793 | 4.830 | 4.793 | 4.819 | 155,598 | +0.01(+0.22%) |
Mar 19, 2014 | 4.819 | 4.851 | 4.806 | 4.809 | 382,012 | +0.02(+0.49%) |
Mar 18, 2014 | 4.774 | 4.790 | 4.733 | 4.785 | 169,358 | +0.01(+0.11%) |
Mar 17, 2014 | 4.835 | 4.859 | 4.728 | 4.780 | 304,512 | -0.01(-0.27%) |
Mar 14, 2014 | 4.819 | 4.825 | 4.783 | 4.793 | 203,735 | -0.01(-0.16%) |
Mar 13, 2014 | 4.819 | 4.830 | 4.767 | 4.801 | 261,259 | -0.01(-0.11%) |
Mar 12, 2014 | 4.806 | 4.806 | 4.780 | 4.806 | 135,692 | +0.00(+0.00%) |
Mar 11, 2014 | 4.832 | 4.874 | 4.783 | 4.806 | 531,899 | -0.02(-0.33%) |
Mar 10, 2014 | 4.662 | 4.851 | 4.662 | 4.822 | 377,064 | +0.13(+2.85%) |
Mar 07, 2014 | 4.788 | 4.788 | 4.636 | 4.688 | 373,166 | -0.09(-1.81%) |
Mar 06, 2014 | 4.777 | 4.791 | 4.733 | 4.775 | 67,886 | +0.00(+0.00%) |
Mar 05, 2014 | 4.775 | 4.843 | 4.775 | 4.775 | 93,515 | +0.00(+0.00%) |
Mar 04, 2014 | 4.736 | 4.775 | 4.713 | 4.775 | 236,137 | +0.08(+1.73%) |
Mar 03, 2014 | 4.762 | 4.775 | 4.688 | 4.694 | 102,961 | -0.07(-1.43%) |
Feb 28, 2014 | 4.812 | 4.812 | 4.754 | 4.762 | 31,020 | -0.04(-0.82%) |
Feb 27, 2014 | 4.791 | 4.812 | 4.767 | 4.801 | 45,669 | -0.01(-0.27%) |
Feb 26, 2014 | 4.764 | 4.869 | 4.757 | 4.814 | 192,731 | +0.05(+1.16%) |
Feb 25, 2014 | 4.783 | 4.830 | 4.746 | 4.759 | 102,006 | -0.02(-0.38%) |
Feb 24, 2014 | 4.771 | 4.777 | 4.751 | 4.777 | 73,891 | +0.02(+0.50%) |
Feb 21, 2014 | 4.806 | 4.840 | 4.709 | 4.754 | 87,777 | -0.05(-1.04%) |
Feb 20, 2014 | 4.845 | 4.870 | 4.785 | 4.804 | 124,215 | -0.04(-0.92%) |
Feb 19, 2014 | 4.882 | 4.903 | 4.843 | 4.848 | 143,366 | -0.02(-0.43%) |
Feb 18, 2014 | 4.890 | 4.911 | 4.832 | 4.869 | 156,599 | +0.01(+0.27%) |
Feb 14, 2014 | 4.832 | 4.856 | 4.856 | 4.856 | 35,124 | +0.04(+0.76%) |
Feb 13, 2014 | 4.894 | 4.908 | 4.817 | 4.819 | 44,994 | -0.04(-0.92%) |
Feb 12, 2014 | 4.872 | 4.893 | 4.814 | 4.864 | 169,041 | +0.01(+0.11%) |
Feb 11, 2014 | 4.819 | 4.872 | 4.806 | 4.859 | 85,101 | +0.06(+1.31%) |
Feb 10, 2014 | 4.814 | 4.843 | 4.793 | 4.796 | 23,896 | -0.02(-0.33%) |
Feb 07, 2014 | 4.827 | 4.887 | 4.793 | 4.812 | 104,236 | +0.01(+0.27%) |
Feb 06, 2014 | 4.764 | 4.885 | 4.762 | 4.798 | 132,542 | +0.04(+0.83%) |
Feb 05, 2014 | 4.791 | 4.825 | 4.728 | 4.759 | 184,637 | -0.01(-0.11%) |
Feb 04, 2014 | 4.793 | 4.838 | 4.749 | 4.764 | 167,442 | -0.01(-0.16%) |
Feb 03, 2014 | 4.728 | 4.796 | 4.728 | 4.772 | 184,844 | +0.04(+0.94%) |
Jan 31, 2014 | 4.720 | 4.762 | 4.715 | 4.728 | 39,190 | -0.00(-0.06%) |
Jan 30, 2014 | 4.746 | 4.767 | 4.702 | 4.730 | 80,741 | +0.01(+0.22%) |
Jan 29, 2014 | 4.749 | 4.759 | 4.691 | 4.720 | 122,489 | -0.03(-0.61%) |
Jan 28, 2014 | 4.722 | 4.767 | 4.683 | 4.749 | 136,963 | +0.00(+0.00%) |
Jan 27, 2014 | 4.819 | 4.832 | 4.631 | 4.749 | 117,706 | -0.07(-1.47%) |
Jan 24, 2014 | 4.882 | 4.950 | 4.791 | 4.819 | 138,345 | -0.06(-1.29%) |
Jan 23, 2014 | 4.911 | 4.950 | 4.846 | 4.882 | 86,914 | -0.04(-0.85%) |
Jan 22, 2014 | 4.932 | 4.978 | 4.911 | 4.924 | 53,000 | -0.02(-0.42%) |
Jan 21, 2014 | 4.953 | 4.984 | 4.898 | 4.945 | 142,335 | +0.00(+0.00%) |
Jan 17, 2014 | 4.969 | 4.945 | 4.945 | 4.945 | 141,262 | -0.05(-0.94%) |
Jan 16, 2014 | 4.977 | 4.992 | 4.924 | 4.992 | 388,540 | +0.03(+0.58%) |
Jan 15, 2014 | 4.958 | 4.979 | 4.932 | 4.963 | 497,836 | +0.01(+0.11%) |
Jan 14, 2014 | 4.884 | 5.000 | 4.846 | 4.958 | 1,395,323 | +0.11(+2.27%) |
Jan 13, 2014 | 4.843 | 4.859 | 4.832 | 4.848 | 312,251 | +0.01(+0.27%) |
Jan 10, 2014 | 4.846 | 4.859 | 4.785 | 4.835 | 98,257 | +0.00(+0.05%) |
Jan 09, 2014 | 4.872 | 4.874 | 4.819 | 4.832 | 212,264 | -0.01(-0.27%) |
Jan 08, 2014 | 4.848 | 4.882 | 4.832 | 4.846 | 323,289 | -0.00(-0.05%) |
Jan 07, 2014 | 4.872 | 4.916 | 4.832 | 4.848 | 700,311 | -0.02(-0.43%) |
Jan 06, 2014 | 4.906 | 4.945 | 4.848 | 4.869 | 236,504 | -0.00(-0.05%) |
Jan 03, 2014 | 4.864 | 4.917 | 4.846 | 4.872 | 187,130 | +0.03(+0.54%) |
Jan 02, 2014 | 4.673 | 4.859 | 4.673 | 4.846 | 268,563 | +0.18(+3.93%) |
Dec 31, 2013 | 4.610 | 4.662 | 4.662 | 4.662 | 280,234 | +0.05(+1.08%) |
Dec 30, 2013 | 4.712 | 4.712 | 4.584 | 4.612 | 264,642 | -0.09(-1.84%) |
Dec 27, 2013 | 4.715 | 4.732 | 4.649 | 4.699 | 196,828 | -0.03(-0.55%) |
Dec 26, 2013 | 4.715 | 4.759 | 4.678 | 4.725 | 183,824 | +0.00(+0.06%) |
Dec 24, 2013 | 4.652 | 4.743 | 4.652 | 4.722 | 285,125 | +0.05(+1.01%) |
Dec 23, 2013 | 4.632 | 4.716 | 4.599 | 4.675 | 172,266 | +0.03(+0.55%) |
Dec 20, 2013 | 4.668 | 4.721 | 4.606 | 4.650 | 970,824 | -0.04(-0.82%) |
Dec 19, 2013 | 4.678 | 4.724 | 4.617 | 4.688 | 1,093,737 | +0.04(+0.77%) |
Dec 18, 2013 | 4.637 | 4.714 | 4.604 | 4.652 | 465,886 | +0.02(+0.44%) |
Dec 17, 2013 | 4.509 | 4.688 | 4.481 | 4.632 | 252,381 | +0.11(+2.37%) |
Dec 16, 2013 | 4.509 | 4.535 | 4.494 | 4.525 | 387,259 | +0.02(+0.51%) |
Dec 13, 2013 | 4.463 | 4.502 | 4.433 | 4.502 | 720,921 | +0.06(+1.26%) |
Dec 12, 2013 | 4.476 | 4.485 | 4.430 | 4.445 | 699,432 | -0.01(-0.29%) |
Dec 11, 2013 | 4.407 | 4.525 | 4.407 | 4.458 | 215,677 | -0.01(-0.11%) |
Dec 10, 2013 | 4.448 | 4.463 | 4.379 | 4.463 | 722,980 | -0.01(-0.17%) |
Dec 09, 2013 | 4.499 | 4.502 | 4.445 | 4.471 | 450,981 | -0.04(-0.79%) |
Dec 06, 2013 | 4.494 | 4.523 | 4.479 | 4.507 | 167,850 | +0.02(+0.51%) |
Dec 05, 2013 | 4.473 | 4.491 | 4.458 | 4.484 | 201,994 | +0.01(+0.29%) |
Dec 04, 2013 | 4.469 | 4.477 | 4.458 | 4.471 | 105,807 | -0.01(-0.23%) |
Dec 03, 2013 | 4.473 | 4.489 | 4.445 | 4.481 | 208,988 | +0.01(+0.23%) |
Dec 02, 2013 | 4.491 | 4.502 | 4.435 | 4.471 | 151,716 | -0.04(-0.85%) |
Nov 29, 2013 | 4.517 | 4.535 | 4.473 | 4.509 | 41,795 | +0.03(+0.57%) |
Nov 27, 2013 | 4.497 | 4.522 | 4.466 | 4.484 | 140,193 | +0.01(+0.29%) |
Nov 26, 2013 | 4.458 | 4.484 | 4.458 | 4.471 | 308,075 | -0.01(-0.28%) |
Nov 25, 2013 | 4.493 | 4.527 | 4.476 | 4.484 | 158,045 | -0.00(-0.06%) |
Nov 22, 2013 | 4.497 | 4.514 | 4.484 | 4.486 | 159,912 | -0.01(-0.28%) |
Nov 21, 2013 | 4.471 | 4.504 | 4.445 | 4.499 | 270,773 | +0.02(+0.51%) |
Nov 20, 2013 | 4.479 | 4.491 | 4.445 | 4.476 | 160,836 | -0.02(-0.34%) |
Nov 19, 2013 | 4.499 | 4.499 | 4.471 | 4.491 | 190,228 | -0.01(-0.28%) |
Nov 18, 2013 | 4.512 | 4.521 | 4.500 | 4.504 | 10,388 | -0.01(-0.28%) |
Nov 15, 2013 | 4.499 | 4.530 | 4.471 | 4.517 | 153,321 | -0.01(-0.23%) |
Nov 14, 2013 | 4.525 | 4.527 | 4.425 | 4.527 | 347,608 | -0.05(-1.01%) |
Nov 12, 2013 | 4.525 | 4.573 | 4.407 | 4.573 | 240,505 | +0.07(+1.47%) |
Nov 11, 2013 | 4.497 | 4.525 | 4.377 | 4.507 | 318,561 | +0.05(+1.09%) |
Nov 08, 2013 | 4.497 | 4.507 | 4.433 | 4.458 | 120,211 | -0.03(-0.63%) |
Nov 07, 2013 | 4.514 | 4.519 | 4.448 | 4.486 | 158,366 | -0.02(-0.51%) |
Nov 06, 2013 | 4.568 | 4.573 | 4.456 | 4.509 | 374,440 | -0.05(-1.06%) |
Nov 05, 2013 | 4.568 | 4.573 | 4.522 | 4.558 | 99,403 | -0.00(-0.06%) |
Nov 04, 2013 | 4.568 | 4.586 | 4.527 | 4.560 | 140,126 | -0.01(-0.17%) |
Nov 01, 2013 | 4.599 | 4.611 | 4.548 | 4.568 | 269,975 | -0.02(-0.39%) |
Oct 31, 2013 | 4.560 | 4.586 | 4.560 | 4.586 | 752,105 | +0.03(+0.56%) |
Oct 30, 2013 | 4.596 | 4.596 | 4.560 | 4.560 | 87,223 | -0.00(-0.06%) |
Oct 29, 2013 | 4.650 | 4.650 | 4.560 | 4.563 | 169,522 | -0.02(-0.50%) |
Oct 28, 2013 | 4.637 | 4.657 | 4.560 | 4.586 | 48,148 | -0.06(-1.37%) |
Oct 25, 2013 | 4.565 | 4.650 | 4.560 | 4.650 | 137,868 | +0.03(+0.61%) |
Oct 24, 2013 | 4.563 | 4.634 | 4.553 | 4.622 | 195,848 | +0.06(+1.34%) |
Oct 23, 2013 | 4.565 | 4.573 | 4.548 | 4.560 | 123,573 | +0.01(+0.11%) |
Oct 22, 2013 | 4.553 | 4.571 | 4.553 | 4.555 | 226,931 | +0.00(+0.06%) |
Oct 21, 2013 | 4.537 | 4.555 | 4.473 | 4.553 | 212,147 | -0.01(-0.17%) |
Oct 18, 2013 | 4.537 | 4.565 | 4.517 | 4.560 | 295,687 | -0.01(-0.11%) |
Oct 17, 2013 | 4.591 | 4.599 | 4.509 | 4.565 | 271,454 | -0.03(-0.72%) |
Oct 16, 2013 | 4.599 | 4.604 | 4.560 | 4.599 | 205,884 | -0.01(-0.28%) |
Oct 15, 2013 | 4.624 | 4.634 | 4.548 | 4.611 | 327,689 | -0.03(-0.55%) |
Oct 14, 2013 | 4.614 | 4.645 | 4.599 | 4.637 | 172,590 | +0.02(+0.50%) |
Oct 11, 2013 | 4.491 | 4.660 | 4.491 | 4.614 | 1,099,041 | +0.13(+2.85%) |
Oct 10, 2013 | 4.463 | 4.525 | 4.451 | 4.486 | 1,568,931 | +0.04(+0.80%) |
Oct 09, 2013 | 4.445 | 4.532 | 4.433 | 4.451 | 402,144 | -0.04(-0.80%) |
Oct 08, 2013 | 4.624 | 4.645 | 4.445 | 4.486 | 2,788,740 | -0.14(-2.98%) |
Oct 07, 2013 | 4.652 | 4.752 | 4.573 | 4.624 | 2,062,065 | -0.10(-2.16%) |