Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.887 | 4.888 | 4.877 | 4.877 | 9,172 | -0.02(-0.48%) |
May 29, 2014 | 4.906 | 4.906 | 4.894 | 4.900 | 1,961 | -0.02(-0.40%) |
May 28, 2014 | 4.873 | 4.996 | 4.873 | 4.920 | 26,287 | +0.03(+0.68%) |
May 27, 2014 | 4.812 | 4.887 | 4.812 | 4.887 | 2,231 | +0.07(+1.41%) |
May 23, 2014 | 4.812 | 4.819 | 4.819 | 4.819 | 1,175 | -0.01(-0.14%) |
May 22, 2014 | 4.860 | 4.887 | 4.826 | 4.826 | 4,069 | +0.01(+0.28%) |
May 21, 2014 | 4.839 | 5.071 | 4.798 | 4.812 | 102,596 | -0.07(-1.39%) |
May 19, 2014 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | +0.01(+0.28%) |
May 16, 2014 | 4.873 | 4.873 | 4.866 | 4.866 | 4,920 | -0.02(-0.42%) |
May 15, 2014 | 4.887 | 4.887 | 4.887 | 4.887 | 88 | +0.00(+0.00%) |
May 14, 2014 | 5.030 | 5.030 | 4.887 | 4.887 | 6,087 | +0.00(+0.00%) |
May 13, 2014 | 4.888 | 4.955 | 4.866 | 4.887 | 6,234 | -0.16(-3.23%) |
May 12, 2014 | 4.907 | 5.152 | 4.866 | 5.050 | 84,913 | +0.05(+0.95%) |
May 09, 2014 | 4.866 | 5.043 | 4.866 | 5.003 | 65,806 | +0.14(+2.80%) |
May 08, 2014 | 4.866 | 4.866 | 4.866 | 4.866 | 246 | +0.00(+0.00%) |
May 07, 2014 | 4.898 | 4.921 | 4.866 | 4.866 | 1,645 | -0.05(-1.11%) |
May 06, 2014 | 4.921 | 4.934 | 4.884 | 4.921 | 17,777 | +0.05(+1.12%) |
May 05, 2014 | 4.880 | 4.880 | 4.866 | 4.866 | 525 | -0.01(-0.28%) |
May 02, 2014 | 4.860 | 4.887 | 4.860 | 4.880 | 12,058 | -0.02(-0.42%) |
May 01, 2014 | 4.905 | 4.905 | 4.898 | 4.900 | 1,666 | +0.03(+0.70%) |
Apr 30, 2014 | 4.860 | 4.884 | 4.860 | 4.866 | 1,766 | +0.00(+0.00%) |
Apr 29, 2014 | 4.916 | 4.916 | 4.866 | 4.866 | 2,493 | -0.01(-0.28%) |
Apr 28, 2014 | 4.860 | 4.921 | 4.860 | 4.880 | 3,994 | -0.01(-0.14%) |
Apr 25, 2014 | 4.862 | 4.900 | 4.860 | 4.887 | 4,613 | +0.03(+0.56%) |
Apr 24, 2014 | 4.860 | 4.860 | 4.860 | 4.860 | 26 | +0.00(+0.00%) |
Apr 23, 2014 | 4.860 | 4.931 | 4.860 | 4.860 | 5,353 | -0.04(-0.83%) |
Apr 22, 2014 | 4.992 | 4.992 | 4.900 | 4.900 | 3,775 | -0.06(-1.23%) |
Apr 21, 2014 | 4.819 | 4.996 | 4.819 | 4.962 | 16,139 | +0.09(+1.80%) |
Apr 17, 2014 | 4.866 | 4.874 | 4.874 | 4.874 | 4,260 | -0.04(-0.82%) |
Apr 16, 2014 | 4.880 | 4.914 | 4.860 | 4.914 | 13,834 | +0.04(+0.84%) |
Apr 15, 2014 | 4.917 | 4.917 | 4.860 | 4.873 | 2,031 | -0.01(-0.28%) |
Apr 14, 2014 | 4.860 | 4.934 | 4.860 | 4.887 | 12,986 | +0.03(+0.56%) |
Apr 11, 2014 | 4.860 | 4.907 | 4.860 | 4.860 | 5,317 | -0.05(-1.11%) |
Apr 10, 2014 | 4.907 | 4.928 | 4.867 | 4.914 | 1,811 | +0.05(+1.12%) |
Apr 09, 2014 | 4.860 | 4.860 | 4.860 | 4.860 | 2,762 | +0.01(+0.28%) |
Apr 08, 2014 | 4.846 | 4.873 | 4.846 | 4.846 | 2,065 | +0.00(+0.00%) |
Apr 07, 2014 | 4.873 | 4.955 | 4.846 | 4.846 | 21,932 | -0.01(-0.14%) |
Apr 04, 2014 | 4.887 | 4.949 | 4.853 | 4.853 | 11,889 | -0.05(-0.97%) |
Apr 03, 2014 | 4.839 | 4.969 | 4.832 | 4.900 | 15,723 | +0.07(+1.41%) |
Apr 02, 2014 | 4.839 | 4.894 | 4.819 | 4.832 | 4,723 | -0.02(-0.42%) |
Apr 01, 2014 | 4.812 | 4.962 | 4.806 | 4.853 | 25,116 | +0.00(+0.00%) |
Mar 31, 2014 | 4.819 | 4.866 | 4.785 | 4.853 | 15,970 | +0.02(+0.42%) |
Mar 28, 2014 | 4.880 | 4.880 | 4.798 | 4.832 | 1,076 | +0.01(+0.28%) |
Mar 27, 2014 | 4.819 | 4.819 | 4.819 | 4.819 | 734 | -0.02(-0.42%) |
Mar 26, 2014 | 4.819 | 4.839 | 4.798 | 4.839 | 9,770 | -0.01(-0.28%) |
Mar 25, 2014 | 4.819 | 4.853 | 4.819 | 4.853 | 4,335 | +0.05(+1.13%) |
Mar 24, 2014 | 4.805 | 4.832 | 4.798 | 4.798 | 11,103 | -0.01(-0.14%) |
Mar 21, 2014 | 4.874 | 4.874 | 4.805 | 4.805 | 18,174 | -0.07(-1.53%) |
Mar 20, 2014 | 4.785 | 4.880 | 4.785 | 4.880 | 6,571 | +0.06(+1.27%) |
Mar 19, 2014 | 4.853 | 4.880 | 4.819 | 4.819 | 14,510 | -0.07(-1.53%) |
Mar 18, 2014 | 4.900 | 4.900 | 4.894 | 4.894 | 411 | +0.00(+0.00%) |
Mar 17, 2014 | 4.873 | 4.894 | 4.873 | 4.894 | 389 | -0.01(-0.28%) |
Mar 14, 2014 | 4.900 | 4.921 | 4.887 | 4.907 | 888 | -0.05(-0.96%) |
Mar 13, 2014 | 4.866 | 4.955 | 4.866 | 4.955 | 946 | +0.05(+1.11%) |
Mar 12, 2014 | 4.846 | 4.928 | 4.846 | 4.900 | 10,897 | +0.01(+0.14%) |
Mar 11, 2014 | 4.894 | 4.894 | 4.894 | 4.894 | 352 | +0.02(+0.42%) |
Mar 10, 2014 | 4.853 | 4.894 | 4.853 | 4.873 | 13,187 | +0.03(+0.70%) |
Mar 07, 2014 | 4.880 | 4.881 | 4.778 | 4.839 | 19,671 | -0.08(-1.66%) |
Mar 06, 2014 | 4.880 | 4.921 | 4.880 | 4.921 | 587 | +0.01(+0.28%) |
Mar 05, 2014 | 4.873 | 4.907 | 4.873 | 4.907 | 7,933 | +0.02(+0.42%) |
Mar 04, 2014 | 4.873 | 4.887 | 4.866 | 4.887 | 3,521 | +0.02(+0.42%) |