Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.353 | 5.375 | 5.353 | 5.371 | 315,623 | +0.00(+0.08%) |
May 29, 2014 | 5.371 | 5.376 | 5.353 | 5.367 | 287,746 | -0.00(-0.08%) |
May 28, 2014 | 5.339 | 5.390 | 5.339 | 5.371 | 417,422 | +0.03(+0.51%) |
May 27, 2014 | 5.344 | 5.348 | 5.330 | 5.344 | 562,871 | +0.00(+0.09%) |
May 23, 2014 | 5.367 | 5.339 | 5.339 | 5.339 | 226,331 | -0.02(-0.34%) |
May 22, 2014 | 5.344 | 5.358 | 5.344 | 5.358 | 239,835 | +0.02(+0.34%) |
May 21, 2014 | 5.326 | 5.344 | 5.326 | 5.339 | 365,039 | +0.01(+0.26%) |
May 20, 2014 | 5.321 | 5.339 | 5.317 | 5.326 | 401,350 | -0.01(-0.17%) |
May 19, 2014 | 5.317 | 5.335 | 5.303 | 5.335 | 702,188 | +0.01(+0.21%) |
May 16, 2014 | 5.353 | 5.358 | 5.317 | 5.323 | 454,367 | -0.02(-0.38%) |
May 15, 2014 | 5.348 | 5.352 | 5.330 | 5.344 | 318,601 | -0.01(-0.17%) |
May 14, 2014 | 5.353 | 5.362 | 5.348 | 5.353 | 303,438 | -0.01(-0.25%) |
May 13, 2014 | 5.353 | 5.367 | 5.339 | 5.367 | 299,587 | +0.01(+0.18%) |
May 12, 2014 | 5.352 | 5.361 | 5.343 | 5.357 | 433,262 | -0.00(-0.08%) |
May 09, 2014 | 5.343 | 5.366 | 5.334 | 5.361 | 412,307 | +0.01(+0.25%) |
May 08, 2014 | 5.348 | 5.357 | 5.343 | 5.348 | 287,131 | -0.01(-0.25%) |
May 07, 2014 | 5.343 | 5.371 | 5.334 | 5.361 | 597,381 | +0.02(+0.34%) |
May 06, 2014 | 5.316 | 5.343 | 5.316 | 5.343 | 296,902 | +0.02(+0.34%) |
May 05, 2014 | 5.330 | 5.334 | 5.321 | 5.325 | 431,560 | -0.01(-0.17%) |
May 02, 2014 | 5.334 | 5.348 | 5.330 | 5.334 | 477,491 | +0.00(+0.00%) |
May 01, 2014 | 5.330 | 5.352 | 5.330 | 5.334 | 432,645 | -0.01(-0.17%) |
Apr 30, 2014 | 5.357 | 5.361 | 5.334 | 5.343 | 391,410 | -0.01(-0.17%) |
Apr 29, 2014 | 5.352 | 5.366 | 5.348 | 5.352 | 183,710 | +0.00(+0.00%) |
Apr 28, 2014 | 5.366 | 5.380 | 5.352 | 5.352 | 189,546 | -0.01(-0.25%) |
Apr 25, 2014 | 5.339 | 5.371 | 5.339 | 5.366 | 294,781 | +0.02(+0.34%) |
Apr 24, 2014 | 5.361 | 5.366 | 5.343 | 5.348 | 321,395 | -0.03(-0.51%) |
Apr 23, 2014 | 5.330 | 5.375 | 5.330 | 5.375 | 390,817 | +0.04(+0.77%) |
Apr 22, 2014 | 5.298 | 5.334 | 5.298 | 5.334 | 232,558 | +0.03(+0.51%) |
Apr 21, 2014 | 5.289 | 5.316 | 5.280 | 5.307 | 486,647 | +0.00(+0.00%) |
Apr 17, 2014 | 5.284 | 5.307 | 5.307 | 5.307 | 299,828 | +0.01(+0.26%) |
Apr 16, 2014 | 5.307 | 5.316 | 5.293 | 5.293 | 391,224 | -0.01(-0.17%) |
Apr 15, 2014 | 5.343 | 5.343 | 5.303 | 5.303 | 229,059 | -0.03(-0.51%) |
Apr 14, 2014 | 5.330 | 5.348 | 5.307 | 5.330 | 367,796 | +0.00(+0.09%) |
Apr 11, 2014 | 5.303 | 5.334 | 5.303 | 5.325 | 241,615 | +0.00(+0.01%) |
Apr 10, 2014 | 5.320 | 5.338 | 5.320 | 5.324 | 313,904 | +0.00(+0.00%) |
Apr 09, 2014 | 5.338 | 5.338 | 5.320 | 5.324 | 492,393 | +0.00(+0.00%) |
Apr 08, 2014 | 5.343 | 5.343 | 5.324 | 5.324 | 404,001 | -0.03(-0.59%) |
Apr 07, 2014 | 5.338 | 5.356 | 5.338 | 5.356 | 351,841 | +0.02(+0.34%) |
Apr 04, 2014 | 5.388 | 5.388 | 5.334 | 5.338 | 391,823 | -0.02(-0.42%) |
Apr 03, 2014 | 5.361 | 5.370 | 5.352 | 5.361 | 294,985 | -0.00(-0.08%) |
Apr 02, 2014 | 5.361 | 5.365 | 5.347 | 5.365 | 294,023 | -0.00(-0.08%) |
Apr 01, 2014 | 5.392 | 5.397 | 5.356 | 5.370 | 383,005 | -0.03(-0.50%) |
Mar 31, 2014 | 5.379 | 5.397 | 5.365 | 5.397 | 481,662 | +0.02(+0.42%) |
Mar 28, 2014 | 5.379 | 5.392 | 5.374 | 5.374 | 264,180 | -0.00(-0.08%) |
Mar 27, 2014 | 5.388 | 5.397 | 5.374 | 5.379 | 294,544 | +0.00(+0.08%) |
Mar 26, 2014 | 5.392 | 5.397 | 5.370 | 5.374 | 366,018 | -0.02(-0.33%) |
Mar 25, 2014 | 5.383 | 5.401 | 5.383 | 5.392 | 234,699 | +0.01(+0.25%) |
Mar 24, 2014 | 5.410 | 5.415 | 5.379 | 5.379 | 243,113 | -0.04(-0.75%) |
Mar 21, 2014 | 5.401 | 5.428 | 5.401 | 5.419 | 215,526 | +0.02(+0.33%) |
Mar 20, 2014 | 5.428 | 5.433 | 5.383 | 5.401 | 213,142 | -0.02(-0.42%) |
Mar 19, 2014 | 5.397 | 5.424 | 5.397 | 5.424 | 227,250 | +0.02(+0.33%) |
Mar 18, 2014 | 5.388 | 5.415 | 5.383 | 5.406 | 319,336 | +0.02(+0.42%) |
Mar 17, 2014 | 5.397 | 5.400 | 5.379 | 5.383 | 401,080 | +0.01(+0.25%) |
Mar 14, 2014 | 5.397 | 5.410 | 5.356 | 5.370 | 265,638 | -0.04(-0.67%) |
Mar 13, 2014 | 5.388 | 5.424 | 5.374 | 5.406 | 476,051 | +0.02(+0.42%) |
Mar 12, 2014 | 5.370 | 5.397 | 5.370 | 5.383 | 358,538 | +0.01(+0.18%) |
Mar 11, 2014 | 5.396 | 5.405 | 5.373 | 5.373 | 466,961 | -0.04(-0.66%) |
Mar 10, 2014 | 5.427 | 5.436 | 5.396 | 5.409 | 384,544 | -0.03(-0.50%) |
Mar 07, 2014 | 5.445 | 5.445 | 5.423 | 5.436 | 217,043 | -0.02(-0.33%) |
Mar 06, 2014 | 5.432 | 5.454 | 5.432 | 5.454 | 238,016 | +0.01(+0.16%) |
Mar 05, 2014 | 5.432 | 5.445 | 5.423 | 5.445 | 715,188 | +0.01(+0.17%) |
Mar 04, 2014 | 5.441 | 5.454 | 5.427 | 5.436 | 370,514 | -0.00(-0.08%) |