Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.760 | 4.913 | 4.752 | 4.840 | 62,767 | +0.05(+1.01%) |
Apr 29, 2014 | 4.800 | 4.881 | 4.743 | 4.792 | 53,737 | +0.02(+0.34%) |
Apr 28, 2014 | 4.800 | 4.873 | 4.743 | 4.776 | 247,276 | -0.05(-1.00%) |
Apr 25, 2014 | 4.840 | 4.873 | 4.800 | 4.824 | 111,126 | -0.03(-0.66%) |
Apr 24, 2014 | 4.953 | 4.953 | 4.848 | 4.856 | 40,546 | -0.05(-0.99%) |
Apr 23, 2014 | 5.058 | 5.074 | 4.889 | 4.905 | 67,428 | -0.19(-3.64%) |
Apr 22, 2014 | 5.195 | 5.227 | 5.026 | 5.090 | 42,497 | -0.10(-2.02%) |
Apr 21, 2014 | 5.074 | 5.219 | 5.050 | 5.195 | 86,079 | +0.07(+1.42%) |
Apr 17, 2014 | 4.994 | 5.123 | 5.123 | 5.123 | 122,100 | +0.10(+1.93%) |
Apr 16, 2014 | 4.937 | 5.042 | 4.897 | 5.026 | 137,952 | +0.13(+2.64%) |
Apr 15, 2014 | 4.864 | 4.945 | 4.760 | 4.897 | 77,683 | +0.03(+0.66%) |
Apr 14, 2014 | 4.856 | 4.945 | 4.800 | 4.864 | 94,835 | +0.05(+1.00%) |
Apr 11, 2014 | 4.760 | 4.856 | 4.752 | 4.816 | 78,702 | +0.06(+1.36%) |
Apr 10, 2014 | 4.776 | 4.816 | 4.719 | 4.752 | 175,500 | -0.05(-1.01%) |
Apr 09, 2014 | 4.784 | 4.824 | 4.727 | 4.800 | 106,014 | +0.04(+0.85%) |
Apr 08, 2014 | 4.760 | 4.856 | 4.703 | 4.760 | 104,592 | +0.00(+0.00%) |
Apr 07, 2014 | 4.800 | 4.816 | 4.719 | 4.760 | 200,856 | -0.03(-0.67%) |
Apr 04, 2014 | 4.985 | 5.026 | 4.792 | 4.792 | 106,883 | -0.20(-4.04%) |
Apr 03, 2014 | 4.961 | 5.042 | 4.921 | 4.994 | 95,283 | +0.01(+0.16%) |
Apr 02, 2014 | 4.832 | 5.034 | 4.832 | 4.985 | 77,627 | -0.01(-0.16%) |
Apr 01, 2014 | 4.848 | 5.042 | 4.824 | 4.994 | 95,126 | +0.17(+3.51%) |
Mar 31, 2014 | 4.840 | 4.977 | 4.816 | 4.824 | 118,587 | -0.02(-0.50%) |
Mar 28, 2014 | 4.921 | 5.042 | 4.824 | 4.848 | 84,834 | -0.09(-1.80%) |
Mar 27, 2014 | 4.840 | 5.026 | 4.816 | 4.937 | 88,703 | +0.11(+2.34%) |
Mar 26, 2014 | 4.921 | 4.985 | 4.816 | 4.824 | 78,863 | -0.06(-1.16%) |
Mar 25, 2014 | 4.905 | 4.994 | 4.873 | 4.881 | 68,714 | +0.02(+0.33%) |
Mar 24, 2014 | 4.832 | 4.969 | 4.689 | 4.864 | 68,058 | +0.03(+0.67%) |
Mar 21, 2014 | 5.026 | 5.034 | 4.800 | 4.832 | 175,254 | -0.19(-3.85%) |
Mar 20, 2014 | 4.800 | 5.050 | 4.800 | 5.026 | 81,768 | +0.19(+4.01%) |
Mar 19, 2014 | 4.800 | 4.881 | 4.800 | 4.832 | 122,108 | +0.02(+0.33%) |
Mar 18, 2014 | 4.897 | 4.897 | 4.800 | 4.816 | 79,868 | -0.03(-0.67%) |
Mar 17, 2014 | 4.873 | 4.913 | 4.784 | 4.848 | 96,342 | +0.02(+0.33%) |
Mar 14, 2014 | 4.824 | 4.977 | 4.800 | 4.832 | 76,532 | -0.02(-0.50%) |
Mar 13, 2014 | 4.961 | 5.018 | 4.818 | 4.856 | 52,290 | -0.07(-1.47%) |
Mar 12, 2014 | 4.840 | 4.984 | 4.830 | 4.929 | 43,796 | +0.06(+1.16%) |
Mar 11, 2014 | 5.010 | 5.024 | 4.864 | 4.873 | 72,157 | -0.15(-3.05%) |
Mar 10, 2014 | 4.840 | 5.026 | 4.840 | 5.026 | 72,390 | +0.17(+3.49%) |
Mar 07, 2014 | 4.881 | 4.977 | 4.848 | 4.856 | 66,135 | -0.02(-0.33%) |
Mar 06, 2014 | 4.792 | 4.889 | 4.776 | 4.873 | 46,188 | +0.07(+1.51%) |
Mar 05, 2014 | 4.824 | 4.897 | 4.776 | 4.800 | 78,818 | -0.06(-1.16%) |
Mar 04, 2014 | 4.743 | 4.953 | 4.743 | 4.856 | 136,487 | +0.18(+3.79%) |
Mar 03, 2014 | 4.752 | 4.776 | 4.663 | 4.679 | 182,448 | -0.07(-1.53%) |
Feb 28, 2014 | 4.743 | 4.823 | 4.735 | 4.752 | 254,492 | -0.01(-0.17%) |
Feb 27, 2014 | 4.768 | 4.784 | 4.716 | 4.760 | 143,070 | -0.04(-0.84%) |
Feb 26, 2014 | 4.840 | 4.840 | 4.696 | 4.800 | 170,332 | -0.07(-1.49%) |
Feb 25, 2014 | 4.929 | 5.003 | 4.737 | 4.873 | 112,159 | -0.03(-0.66%) |
Feb 24, 2014 | 4.873 | 4.921 | 4.848 | 4.905 | 52,012 | +0.02(+0.50%) |
Feb 21, 2014 | 4.921 | 4.969 | 4.848 | 4.881 | 75,080 | -0.01(-0.16%) |
Feb 20, 2014 | 4.816 | 4.913 | 4.816 | 4.889 | 31,944 | +0.07(+1.51%) |
Feb 19, 2014 | 4.937 | 4.969 | 4.781 | 4.816 | 51,521 | -0.12(-2.45%) |
Feb 18, 2014 | 4.889 | 5.026 | 4.816 | 4.937 | 69,850 | +0.03(+0.66%) |
Feb 14, 2014 | 4.913 | 4.905 | 4.905 | 4.905 | 34,956 | +0.01(+0.16%) |
Feb 13, 2014 | 4.727 | 4.953 | 4.727 | 4.897 | 48,144 | +0.14(+2.88%) |
Feb 12, 2014 | 4.816 | 4.848 | 4.760 | 4.760 | 54,816 | -0.07(-1.50%) |
Feb 11, 2014 | 4.735 | 4.921 | 4.735 | 4.832 | 52,282 | +0.07(+1.53%) |
Feb 10, 2014 | 4.760 | 4.953 | 4.727 | 4.760 | 54,267 | -0.02(-0.34%) |
Feb 07, 2014 | 4.768 | 4.867 | 4.743 | 4.776 | 89,492 | +0.00(+0.00%) |
Feb 06, 2014 | 4.760 | 4.800 | 4.719 | 4.776 | 75,262 | +0.02(+0.34%) |
Feb 05, 2014 | 4.760 | 4.818 | 4.752 | 4.760 | 93,960 | -0.01(-0.17%) |
Feb 04, 2014 | 4.768 | 4.840 | 4.743 | 4.768 | 88,519 | +0.01(+0.17%) |