Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.354 | 5.377 | 5.354 | 5.372 | 315,556 | +0.00(+0.08%) |
May 29, 2014 | 5.372 | 5.377 | 5.354 | 5.368 | 287,685 | -0.00(-0.08%) |
May 28, 2014 | 5.341 | 5.391 | 5.341 | 5.372 | 417,334 | +0.03(+0.51%) |
May 27, 2014 | 5.345 | 5.350 | 5.331 | 5.345 | 562,752 | +0.00(+0.09%) |
May 23, 2014 | 5.368 | 5.341 | 5.341 | 5.341 | 226,284 | -0.02(-0.34%) |
May 22, 2014 | 5.345 | 5.359 | 5.345 | 5.359 | 239,784 | +0.02(+0.34%) |
May 21, 2014 | 5.327 | 5.345 | 5.327 | 5.341 | 364,962 | +0.01(+0.26%) |
May 20, 2014 | 5.322 | 5.341 | 5.318 | 5.327 | 401,266 | -0.01(-0.17%) |
May 19, 2014 | 5.318 | 5.336 | 5.304 | 5.336 | 702,039 | +0.01(+0.21%) |
May 16, 2014 | 5.354 | 5.359 | 5.318 | 5.325 | 454,271 | -0.02(-0.38%) |
May 15, 2014 | 5.350 | 5.353 | 5.331 | 5.345 | 318,534 | -0.01(-0.17%) |
May 14, 2014 | 5.354 | 5.363 | 5.350 | 5.354 | 303,374 | -0.01(-0.25%) |
May 13, 2014 | 5.354 | 5.368 | 5.341 | 5.368 | 299,523 | +0.01(+0.18%) |
May 12, 2014 | 5.354 | 5.363 | 5.344 | 5.358 | 433,171 | -0.00(-0.08%) |
May 09, 2014 | 5.344 | 5.367 | 5.335 | 5.363 | 412,220 | +0.01(+0.25%) |
May 08, 2014 | 5.349 | 5.358 | 5.344 | 5.349 | 287,071 | -0.01(-0.25%) |
May 07, 2014 | 5.344 | 5.372 | 5.335 | 5.363 | 597,254 | +0.02(+0.34%) |
May 06, 2014 | 5.317 | 5.344 | 5.317 | 5.344 | 296,839 | +0.02(+0.34%) |
May 05, 2014 | 5.331 | 5.335 | 5.322 | 5.326 | 431,469 | -0.01(-0.17%) |
May 02, 2014 | 5.335 | 5.349 | 5.331 | 5.335 | 477,390 | +0.00(+0.00%) |
May 01, 2014 | 5.331 | 5.354 | 5.331 | 5.335 | 432,554 | -0.01(-0.17%) |
Apr 30, 2014 | 5.358 | 5.363 | 5.335 | 5.344 | 391,327 | -0.01(-0.17%) |
Apr 29, 2014 | 5.354 | 5.367 | 5.349 | 5.354 | 183,672 | +0.00(+0.00%) |
Apr 28, 2014 | 5.367 | 5.381 | 5.354 | 5.354 | 189,506 | -0.01(-0.25%) |
Apr 25, 2014 | 5.340 | 5.372 | 5.340 | 5.367 | 294,719 | +0.02(+0.34%) |
Apr 24, 2014 | 5.363 | 5.367 | 5.344 | 5.349 | 321,328 | -0.03(-0.51%) |
Apr 23, 2014 | 5.331 | 5.376 | 5.331 | 5.376 | 390,734 | +0.04(+0.77%) |
Apr 22, 2014 | 5.299 | 5.335 | 5.299 | 5.335 | 232,509 | +0.03(+0.51%) |
Apr 21, 2014 | 5.290 | 5.317 | 5.281 | 5.308 | 486,544 | +0.00(+0.00%) |
Apr 17, 2014 | 5.285 | 5.308 | 5.308 | 5.308 | 299,764 | +0.01(+0.26%) |
Apr 16, 2014 | 5.308 | 5.317 | 5.295 | 5.295 | 391,142 | -0.01(-0.17%) |
Apr 15, 2014 | 5.344 | 5.344 | 5.304 | 5.304 | 229,011 | -0.03(-0.51%) |
Apr 14, 2014 | 5.331 | 5.349 | 5.308 | 5.331 | 367,718 | +0.00(+0.09%) |
Apr 11, 2014 | 5.304 | 5.335 | 5.304 | 5.326 | 241,564 | +0.00(+0.01%) |
Apr 10, 2014 | 5.321 | 5.339 | 5.321 | 5.326 | 313,838 | +0.00(+0.00%) |
Apr 09, 2014 | 5.339 | 5.339 | 5.321 | 5.326 | 492,288 | +0.00(+0.00%) |
Apr 08, 2014 | 5.344 | 5.344 | 5.326 | 5.326 | 403,915 | -0.03(-0.59%) |
Apr 07, 2014 | 5.339 | 5.357 | 5.339 | 5.357 | 351,766 | +0.02(+0.34%) |
Apr 04, 2014 | 5.389 | 5.389 | 5.335 | 5.339 | 391,740 | -0.02(-0.42%) |
Apr 03, 2014 | 5.362 | 5.371 | 5.353 | 5.362 | 294,923 | -0.00(-0.08%) |
Apr 02, 2014 | 5.362 | 5.366 | 5.348 | 5.366 | 293,961 | -0.00(-0.08%) |
Apr 01, 2014 | 5.393 | 5.398 | 5.357 | 5.371 | 382,924 | -0.03(-0.50%) |
Mar 31, 2014 | 5.380 | 5.398 | 5.366 | 5.398 | 481,560 | +0.02(+0.42%) |
Mar 28, 2014 | 5.380 | 5.393 | 5.375 | 5.375 | 264,124 | -0.00(-0.08%) |
Mar 27, 2014 | 5.389 | 5.398 | 5.375 | 5.380 | 294,482 | +0.00(+0.08%) |
Mar 26, 2014 | 5.393 | 5.398 | 5.371 | 5.375 | 365,940 | -0.02(-0.33%) |
Mar 25, 2014 | 5.384 | 5.402 | 5.384 | 5.393 | 234,649 | +0.01(+0.25%) |
Mar 24, 2014 | 5.411 | 5.416 | 5.380 | 5.380 | 243,062 | -0.04(-0.75%) |
Mar 21, 2014 | 5.402 | 5.429 | 5.402 | 5.420 | 215,481 | +0.02(+0.33%) |
Mar 20, 2014 | 5.429 | 5.434 | 5.384 | 5.402 | 213,097 | -0.02(-0.42%) |
Mar 19, 2014 | 5.398 | 5.425 | 5.398 | 5.425 | 227,202 | +0.02(+0.33%) |
Mar 18, 2014 | 5.389 | 5.416 | 5.384 | 5.407 | 319,269 | +0.02(+0.42%) |
Mar 17, 2014 | 5.398 | 5.401 | 5.380 | 5.384 | 400,995 | +0.01(+0.25%) |
Mar 14, 2014 | 5.398 | 5.411 | 5.357 | 5.371 | 265,582 | -0.04(-0.67%) |
Mar 13, 2014 | 5.389 | 5.425 | 5.375 | 5.407 | 475,950 | +0.02(+0.42%) |
Mar 12, 2014 | 5.371 | 5.398 | 5.371 | 5.384 | 358,462 | +0.01(+0.18%) |
Mar 11, 2014 | 5.397 | 5.406 | 5.375 | 5.375 | 466,862 | -0.04(-0.66%) |
Mar 10, 2014 | 5.428 | 5.437 | 5.397 | 5.411 | 384,462 | -0.03(-0.50%) |
Mar 07, 2014 | 5.446 | 5.446 | 5.424 | 5.437 | 216,997 | -0.02(-0.33%) |
Mar 06, 2014 | 5.433 | 5.455 | 5.433 | 5.455 | 237,965 | +0.01(+0.16%) |
Mar 05, 2014 | 5.433 | 5.446 | 5.424 | 5.446 | 715,037 | +0.01(+0.17%) |
Mar 04, 2014 | 5.442 | 5.455 | 5.428 | 5.437 | 370,436 | -0.00(-0.08%) |