Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.894 | 4.928 | 4.888 | 4.914 | 130,418 | +0.02(+0.41%) |
Apr 29, 2014 | 4.908 | 4.908 | 4.894 | 4.894 | 122,398 | -0.02(-0.41%) |
Apr 28, 2014 | 4.934 | 4.934 | 4.868 | 4.914 | 163,944 | -0.03(-0.54%) |
Apr 25, 2014 | 4.948 | 4.961 | 4.934 | 4.941 | 146,062 | +0.00(+0.00%) |
Apr 24, 2014 | 4.968 | 4.968 | 4.908 | 4.941 | 194,695 | -0.01(-0.27%) |
Apr 23, 2014 | 4.934 | 4.995 | 4.921 | 4.954 | 170,549 | +0.01(+0.13%) |
Apr 22, 2014 | 4.894 | 4.948 | 4.888 | 4.948 | 181,846 | +0.03(+0.68%) |
Apr 21, 2014 | 4.874 | 4.914 | 4.868 | 4.914 | 179,205 | +0.01(+0.27%) |
Apr 17, 2014 | 4.888 | 4.901 | 4.901 | 4.901 | 132,419 | +0.01(+0.14%) |
Apr 16, 2014 | 4.868 | 4.901 | 4.841 | 4.894 | 131,259 | +0.03(+0.69%) |
Apr 15, 2014 | 4.868 | 4.881 | 4.821 | 4.861 | 138,948 | -0.01(-0.27%) |
Apr 14, 2014 | 4.888 | 4.941 | 4.854 | 4.874 | 332,479 | -0.01(-0.27%) |
Apr 11, 2014 | 4.914 | 4.914 | 4.854 | 4.888 | 148,849 | -0.02(-0.45%) |
Apr 10, 2014 | 4.910 | 4.989 | 4.883 | 4.910 | 546,485 | -0.09(-1.72%) |
Apr 09, 2014 | 4.950 | 5.009 | 4.950 | 4.996 | 319,546 | +0.08(+1.62%) |
Apr 08, 2014 | 4.910 | 4.943 | 4.903 | 4.916 | 134,231 | +0.01(+0.27%) |
Apr 07, 2014 | 4.983 | 4.989 | 4.903 | 4.903 | 114,015 | -0.08(-1.60%) |
Apr 04, 2014 | 5.056 | 5.062 | 4.976 | 4.983 | 118,184 | -0.06(-1.18%) |
Apr 03, 2014 | 5.095 | 5.099 | 5.042 | 5.042 | 114,482 | -0.05(-1.04%) |
Apr 02, 2014 | 5.102 | 5.115 | 5.069 | 5.095 | 272,215 | +0.01(+0.26%) |
Apr 01, 2014 | 5.009 | 5.089 | 5.003 | 5.082 | 192,321 | +0.07(+1.46%) |
Mar 31, 2014 | 5.009 | 5.022 | 4.989 | 5.009 | 112,514 | +0.00(+0.00%) |
Mar 28, 2014 | 4.963 | 5.016 | 4.963 | 5.009 | 133,689 | +0.05(+1.07%) |
Mar 27, 2014 | 4.989 | 4.996 | 4.950 | 4.956 | 155,608 | -0.03(-0.53%) |
Mar 26, 2014 | 5.016 | 5.036 | 4.969 | 4.983 | 273,341 | -0.01(-0.19%) |
Mar 25, 2014 | 5.049 | 5.062 | 4.989 | 4.992 | 232,319 | -0.05(-1.00%) |
Mar 24, 2014 | 5.082 | 5.082 | 5.029 | 5.042 | 188,172 | -0.02(-0.39%) |
Mar 21, 2014 | 5.082 | 5.115 | 5.062 | 5.062 | 226,712 | -0.01(-0.13%) |
Mar 20, 2014 | 5.062 | 5.095 | 5.062 | 5.069 | 137,647 | +0.00(+0.00%) |
Mar 19, 2014 | 5.075 | 5.109 | 5.069 | 5.069 | 224,510 | +0.01(+0.26%) |
Mar 18, 2014 | 5.016 | 5.069 | 4.989 | 5.056 | 148,984 | +0.04(+0.79%) |
Mar 17, 2014 | 5.082 | 5.095 | 5.003 | 5.016 | 190,851 | -0.03(-0.66%) |
Mar 14, 2014 | 5.049 | 5.082 | 5.022 | 5.049 | 145,946 | -0.01(-0.26%) |
Mar 13, 2014 | 5.029 | 5.109 | 5.029 | 5.062 | 382,936 | +0.01(+0.26%) |
Mar 12, 2014 | 5.049 | 5.075 | 5.003 | 5.049 | 365,456 | +0.00(+0.09%) |
Mar 11, 2014 | 5.097 | 5.097 | 4.965 | 5.044 | 545,612 | -0.07(-1.29%) |
Mar 10, 2014 | 5.117 | 5.163 | 5.090 | 5.110 | 214,455 | -0.01(-0.26%) |
Mar 07, 2014 | 5.189 | 5.194 | 5.084 | 5.123 | 172,869 | -0.07(-1.39%) |
Mar 06, 2014 | 5.137 | 5.222 | 5.130 | 5.196 | 313,290 | +0.06(+1.15%) |
Mar 05, 2014 | 5.110 | 5.156 | 5.110 | 5.137 | 85,999 | +0.01(+0.26%) |
Mar 04, 2014 | 5.123 | 5.150 | 5.104 | 5.123 | 86,523 | +0.03(+0.52%) |
Mar 03, 2014 | 5.097 | 5.137 | 5.071 | 5.097 | 177,178 | -0.05(-0.90%) |
Feb 28, 2014 | 5.130 | 5.163 | 5.123 | 5.143 | 156,821 | +0.02(+0.39%) |
Feb 27, 2014 | 5.104 | 5.156 | 5.097 | 5.123 | 170,018 | +0.01(+0.26%) |
Feb 26, 2014 | 5.097 | 5.117 | 5.084 | 5.110 | 161,111 | +0.01(+0.13%) |
Feb 25, 2014 | 5.117 | 5.117 | 5.057 | 5.104 | 174,495 | -0.01(-0.13%) |
Feb 24, 2014 | 5.104 | 5.137 | 5.090 | 5.110 | 169,833 | +0.02(+0.39%) |
Feb 21, 2014 | 5.071 | 5.123 | 5.064 | 5.090 | 169,449 | +0.03(+0.65%) |
Feb 20, 2014 | 5.044 | 5.084 | 5.038 | 5.057 | 149,486 | +0.01(+0.13%) |
Feb 19, 2014 | 5.097 | 5.104 | 5.025 | 5.051 | 181,986 | -0.07(-1.41%) |
Feb 18, 2014 | 5.051 | 5.130 | 5.051 | 5.123 | 193,519 | +0.05(+1.04%) |
Feb 14, 2014 | 5.104 | 5.071 | 5.071 | 5.071 | 134,694 | -0.02(-0.39%) |
Feb 13, 2014 | 5.025 | 5.090 | 5.018 | 5.090 | 136,293 | +0.04(+0.78%) |
Feb 12, 2014 | 5.038 | 5.064 | 5.011 | 5.051 | 131,347 | +0.03(+0.62%) |
Feb 11, 2014 | 5.007 | 5.033 | 5.007 | 5.020 | 160,895 | +0.03(+0.52%) |
Feb 10, 2014 | 4.935 | 5.000 | 4.928 | 4.994 | 185,128 | +0.05(+0.93%) |
Feb 07, 2014 | 4.889 | 4.948 | 4.889 | 4.948 | 139,680 | +0.07(+1.48%) |
Feb 06, 2014 | 4.869 | 4.928 | 4.856 | 4.876 | 134,617 | +0.01(+0.27%) |
Feb 05, 2014 | 4.817 | 4.863 | 4.806 | 4.863 | 153,577 | +0.05(+1.09%) |
Feb 04, 2014 | 4.797 | 4.830 | 4.771 | 4.811 | 77,981 | +0.01(+0.27%) |