Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.490 | 5.490 | 5.390 | 5.490 | 18,211 | -0.01(-0.27%) |
May 29, 2014 | 5.570 | 5.570 | 5.490 | 5.505 | 19,813 | -0.01(-0.27%) |
May 28, 2014 | 5.491 | 5.540 | 5.460 | 5.520 | 47,294 | +0.00(+0.00%) |
May 27, 2014 | 5.510 | 5.620 | 5.510 | 5.520 | 77,067 | -0.07(-1.25%) |
May 23, 2014 | 5.590 | 5.590 | 5.590 | 0 | +0.08(+1.45%) | |
May 22, 2014 | 5.500 | 5.530 | 5.500 | 5.510 | 7,403 | +0.09(+1.66%) |
May 21, 2014 | 5.420 | 5.430 | 5.350 | 5.420 | 38,668 | +0.02(+0.37%) |
May 20, 2014 | 5.400 | 5.470 | 5.350 | 5.400 | 75,413 | -0.10(-1.82%) |
May 19, 2014 | 5.520 | 5.540 | 5.500 | 5.500 | 19,061 | -0.03(-0.54%) |
May 16, 2014 | 5.520 | 5.530 | 5.430 | 5.530 | 30,473 | -0.07(-1.25%) |
May 15, 2014 | 5.580 | 5.634 | 5.580 | 5.600 | 32,587 | +0.02(+0.36%) |
May 14, 2014 | 5.690 | 5.700 | 5.580 | 5.580 | 67,274 | -0.07(-1.24%) |
May 13, 2014 | 5.623 | 5.660 | 5.620 | 5.650 | 485,440 | +0.02(+0.36%) |
May 12, 2014 | 5.620 | 5.630 | 5.590 | 5.630 | 97,980 | +0.08(+1.44%) |
May 09, 2014 | 5.400 | 5.580 | 5.400 | 5.550 | 933,624 | +0.01(+0.18%) |
May 08, 2014 | 5.460 | 5.580 | 5.460 | 5.540 | 625,789 | -0.05(-0.89%) |
May 07, 2014 | 5.540 | 5.590 | 5.540 | 5.590 | 22,563 | +0.05(+0.90%) |
May 06, 2014 | 5.480 | 5.566 | 5.480 | 5.540 | 17,764 | -0.05(-0.89%) |
May 05, 2014 | 5.550 | 5.590 | 5.500 | 5.590 | 43,430 | -0.02(-0.39%) |
May 02, 2014 | 5.450 | 5.628 | 5.450 | 5.612 | 29,297 | +0.21(+3.93%) |
May 01, 2014 | 5.430 | 5.480 | 5.390 | 5.400 | 34,674 | +0.02(+0.37%) |
Apr 30, 2014 | 5.300 | 5.430 | 5.300 | 5.380 | 25,942 | +0.18(+3.46%) |
Apr 29, 2014 | 5.150 | 5.250 | 5.150 | 5.200 | 33,159 | +0.00(+0.00%) |
Apr 28, 2014 | 5.190 | 5.210 | 5.120 | 5.200 | 16,815 | +0.08(+1.56%) |
Apr 25, 2014 | 5.110 | 5.210 | 5.110 | 5.120 | 180,246 | -0.12(-2.29%) |
Apr 24, 2014 | 5.200 | 5.240 | 5.140 | 5.240 | 13,778 | -0.01(-0.19%) |
Apr 23, 2014 | 5.220 | 5.250 | 5.210 | 5.250 | 1,016,470 | +0.04(+0.77%) |
Apr 22, 2014 | 5.200 | 5.210 | 5.130 | 5.210 | 12,674 | +0.07(+1.36%) |
Apr 21, 2014 | 5.120 | 5.150 | 5.080 | 5.140 | 27,537 | +0.00(+0.00%) |
Apr 17, 2014 | 5.140 | 5.140 | 5.140 | 0 | +0.02(+0.39%) | |
Apr 16, 2014 | 5.044 | 5.140 | 5.021 | 5.120 | 8,866 | +0.11(+2.20%) |
Apr 15, 2014 | 5.050 | 5.080 | 5.010 | 5.010 | 12,975 | -0.09(-1.76%) |
Apr 14, 2014 | 5.140 | 5.140 | 5.060 | 5.100 | 15,556 | +0.00(+0.00%) |
Apr 11, 2014 | 5.090 | 5.140 | 5.090 | 5.100 | 0 | -0.08(-1.54%) |
Apr 10, 2014 | 5.168 | 5.200 | 5.150 | 5.180 | 14,912 | +0.04(+0.78%) |
Apr 09, 2014 | 5.090 | 5.140 | 5.080 | 5.140 | 40,184 | +0.12(+2.39%) |
Apr 08, 2014 | 4.970 | 5.040 | 4.970 | 5.020 | 9,503 | +0.03(+0.65%) |
Apr 07, 2014 | 4.990 | 5.000 | 4.920 | 4.987 | 15,917 | +0.03(+0.55%) |
Apr 04, 2014 | 4.988 | 5.020 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 5.020 | 5.020 | 4.960 | 4.960 | 6,797 | -0.11(-2.17%) |
Apr 02, 2014 | 5.050 | 5.070 | 5.020 | 5.070 | 8,101 | +0.02(+0.40%) |
Apr 01, 2014 | 4.950 | 5.060 | 4.950 | 5.050 | 9,495 | +0.01(+0.20%) |
Mar 31, 2014 | 5.014 | 5.070 | 5.001 | 5.040 | 34,514 | +0.06(+1.20%) |
Mar 28, 2014 | 5.000 | 5.022 | 4.924 | 4.980 | 0 | +0.02(+0.40%) |
Mar 27, 2014 | 4.907 | 4.960 | 4.900 | 4.960 | 49,532 | +0.17(+3.55%) |
Mar 26, 2014 | 4.890 | 4.890 | 4.750 | 4.790 | 47,308 | -0.16(-3.23%) |
Mar 25, 2014 | 4.800 | 4.950 | 4.800 | 4.950 | 13,093 | +0.22(+4.65%) |
Mar 24, 2014 | 4.740 | 4.897 | 4.710 | 4.730 | 54,081 | -0.09(-1.87%) |
Mar 21, 2014 | 4.710 | 4.840 | 4.710 | 4.820 | 11,365 | +0.11(+2.34%) |
Mar 20, 2014 | 4.660 | 4.740 | 4.660 | 4.710 | 8,163 | -0.01(-0.21%) |
Mar 19, 2014 | 4.780 | 4.780 | 4.700 | 4.720 | 22,824 | -0.21(-4.26%) |
Mar 18, 2014 | 4.790 | 4.930 | 4.790 | 4.930 | 13,232 | +0.03(+0.61%) |
Mar 17, 2014 | 4.830 | 4.910 | 4.830 | 4.900 | 18,903 | +0.09(+1.87%) |
Mar 14, 2014 | 4.870 | 4.870 | 4.810 | 4.810 | 0 | -0.06(-1.23%) |
Mar 13, 2014 | 4.900 | 4.970 | 4.840 | 4.870 | 17,713 | -0.04(-0.81%) |
Mar 12, 2014 | 4.980 | 4.980 | 4.880 | 4.910 | 22,198 | -0.11(-2.19%) |
Mar 11, 2014 | 5.010 | 5.040 | 4.980 | 5.020 | 15,183 | +0.02(+0.40%) |
Mar 10, 2014 | 5.000 | 5.010 | 4.950 | 5.000 | 39,342 | -0.02(-0.40%) |
Mar 07, 2014 | 5.040 | 5.060 | 4.970 | 5.020 | 0 | -0.03(-0.59%) |
Mar 06, 2014 | 5.058 | 5.060 | 5.020 | 5.050 | 6,773 | +0.02(+0.40%) |
Mar 05, 2014 | 5.030 | 5.050 | 4.990 | 5.030 | 13,237 | +0.04(+0.80%) |
Mar 04, 2014 | 4.950 | 4.990 | 4.930 | 4.990 | 16,515 | +0.20(+4.18%) |