Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.863 | 4.965 | 4.819 | 4.819 | 789 | -0.09(-1.92%) |
May 29, 2014 | 5.081 | 5.103 | 4.834 | 4.914 | 9,090 | +0.05(+1.05%) |
May 28, 2014 | 4.877 | 4.950 | 4.812 | 4.863 | 19,897 | -0.01(-0.15%) |
May 27, 2014 | 5.149 | 5.220 | 4.870 | 4.870 | 25,688 | +0.01(+0.30%) |
May 23, 2014 | 4.834 | 4.856 | 4.856 | 4.856 | 37,615 | +0.08(+1.65%) |
May 22, 2014 | 4.728 | 4.791 | 4.727 | 4.777 | 14,862 | -0.03(-0.60%) |
May 21, 2014 | 4.934 | 4.942 | 4.799 | 4.806 | 6,533 | -0.02(-0.44%) |
May 20, 2014 | 4.920 | 4.984 | 4.791 | 4.827 | 13,865 | -0.04(-0.88%) |
May 19, 2014 | 5.106 | 5.106 | 4.863 | 4.870 | 34,933 | -0.29(-5.68%) |
May 16, 2014 | 5.099 | 5.192 | 5.085 | 5.163 | 9,329 | -0.00(-0.00%) |
May 15, 2014 | 5.163 | 5.174 | 5.163 | 5.163 | 1,971 | +0.00(+0.00%) |
May 14, 2014 | 5.228 | 5.242 | 5.013 | 5.163 | 56,839 | -0.14(-2.56%) |
May 13, 2014 | 5.353 | 5.456 | 5.256 | 5.299 | 8,850 | +0.02(+0.41%) |
May 12, 2014 | 5.315 | 5.315 | 5.220 | 5.278 | 12,046 | -0.11(-2.12%) |
May 09, 2014 | 5.192 | 5.399 | 5.192 | 5.392 | 16,905 | +0.05(+0.94%) |
May 08, 2014 | 5.256 | 5.471 | 5.199 | 5.342 | 21,595 | +0.10(+1.91%) |
May 07, 2014 | 5.292 | 5.328 | 5.242 | 5.242 | 2,702 | -0.09(-1.61%) |
May 06, 2014 | 5.328 | 5.335 | 5.328 | 5.328 | 3,223 | +0.06(+1.09%) |
May 05, 2014 | 5.256 | 5.271 | 5.235 | 5.271 | 950 | +0.03(+0.55%) |
May 01, 2014 | 5.242 | 5.242 | 5.242 | 5.242 | 16 | -0.18(-3.30%) |
Apr 30, 2014 | 5.392 | 5.449 | 5.321 | 5.421 | 13,005 | -0.11(-2.06%) |
Apr 29, 2014 | 5.371 | 5.542 | 5.342 | 5.535 | 6,342 | +0.09(+1.56%) |
Apr 28, 2014 | 5.464 | 5.464 | 5.342 | 5.449 | 2,796 | +0.04(+0.66%) |
Apr 25, 2014 | 5.449 | 5.449 | 5.371 | 5.414 | 2,451 | -0.15(-2.70%) |
Apr 24, 2014 | 5.535 | 5.564 | 5.342 | 5.564 | 3,191 | -0.01(-0.13%) |
Apr 23, 2014 | 5.571 | 5.571 | 5.571 | 5.571 | 508 | +0.10(+1.83%) |
Apr 22, 2014 | 5.335 | 5.556 | 5.335 | 5.471 | 12,148 | +0.06(+1.06%) |
Apr 21, 2014 | 5.456 | 5.599 | 5.335 | 5.414 | 11,072 | +0.06(+1.20%) |
Apr 17, 2014 | 5.578 | 5.349 | 5.349 | 5.349 | 6,292 | -0.15(-2.73%) |
Apr 16, 2014 | 5.414 | 5.585 | 5.414 | 5.499 | 4,150 | +0.06(+1.05%) |
Apr 15, 2014 | 5.449 | 5.492 | 5.335 | 5.442 | 7,552 | +0.06(+1.06%) |
Apr 14, 2014 | 5.342 | 5.571 | 5.335 | 5.385 | 6,955 | +0.00(+0.00%) |
Apr 11, 2014 | 5.364 | 5.385 | 5.364 | 5.385 | 4,544 | +0.05(+0.94%) |
Apr 10, 2014 | 5.471 | 5.471 | 5.321 | 5.335 | 3,287 | -0.19(-3.37%) |
Apr 09, 2014 | 5.356 | 5.585 | 5.356 | 5.521 | 14,822 | +0.21(+3.90%) |
Apr 08, 2014 | 5.428 | 5.428 | 5.299 | 5.313 | 5,070 | -0.16(-2.88%) |
Apr 07, 2014 | 5.248 | 5.471 | 5.192 | 5.471 | 19,382 | +0.16(+2.96%) |
Apr 04, 2014 | 5.301 | 5.313 | 5.301 | 5.313 | 1,719 | +0.09(+1.78%) |
Apr 03, 2014 | 5.170 | 5.349 | 5.156 | 5.220 | 41,681 | +0.02(+0.41%) |
Apr 02, 2014 | 5.578 | 5.585 | 5.199 | 5.199 | 38,391 | -0.32(-5.83%) |
Apr 01, 2014 | 5.542 | 5.585 | 5.478 | 5.521 | 13,700 | +0.01(+0.13%) |
Mar 31, 2014 | 5.707 | 5.707 | 5.514 | 5.514 | 5,762 | -0.19(-3.26%) |
Mar 28, 2014 | 5.564 | 5.714 | 5.514 | 5.700 | 1,293 | +0.16(+2.84%) |
Mar 27, 2014 | 5.471 | 5.728 | 5.442 | 5.542 | 17,014 | -0.06(-1.15%) |
Mar 26, 2014 | 5.650 | 5.785 | 5.600 | 5.607 | 4,825 | -0.01(-0.25%) |
Mar 25, 2014 | 5.678 | 5.835 | 5.585 | 5.621 | 43,902 | +0.01(+0.13%) |
Mar 24, 2014 | 5.614 | 5.728 | 5.449 | 5.614 | 44,611 | -0.04(-0.63%) |
Mar 21, 2014 | 5.800 | 5.843 | 5.614 | 5.650 | 12,798 | -0.09(-1.50%) |
Mar 20, 2014 | 5.614 | 5.821 | 5.614 | 5.735 | 13,225 | -0.07(-1.23%) |
Mar 19, 2014 | 5.721 | 5.878 | 5.678 | 5.807 | 5,941 | +0.07(+1.18%) |
Mar 18, 2014 | 5.650 | 5.828 | 5.628 | 5.739 | 10,870 | -0.06(-1.05%) |
Mar 17, 2014 | 5.485 | 5.907 | 5.449 | 5.800 | 46,687 | +0.22(+3.97%) |
Mar 14, 2014 | 5.607 | 5.621 | 5.535 | 5.578 | 3,957 | +0.04(+0.71%) |
Mar 13, 2014 | 5.521 | 5.893 | 5.428 | 5.539 | 32,619 | -0.08(-1.34%) |
Mar 12, 2014 | 5.442 | 6.207 | 5.442 | 5.614 | 63,065 | +0.14(+2.61%) |
Mar 11, 2014 | 5.721 | 5.757 | 5.428 | 5.471 | 111,980 | -0.31(-5.44%) |
Mar 10, 2014 | 6.043 | 6.043 | 5.785 | 5.785 | 34,706 | -0.31(-5.16%) |
Mar 07, 2014 | 6.093 | 6.164 | 5.936 | 6.100 | 11,269 | +0.06(+1.07%) |
Mar 06, 2014 | 5.864 | 6.286 | 5.864 | 6.036 | 10,456 | +0.14(+2.43%) |
Mar 05, 2014 | 5.864 | 5.964 | 5.864 | 5.893 | 5,365 | -0.02(-0.36%) |
Mar 04, 2014 | 5.808 | 5.971 | 5.807 | 5.914 | 5,610 | +0.10(+1.72%) |