Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.239 | 5.302 | 5.221 | 5.296 | 3,758,448 | +0.06(+1.20%) |
May 29, 2014 | 5.279 | 5.330 | 5.233 | 5.233 | 3,838,542 | -0.03(-0.54%) |
May 28, 2014 | 5.273 | 5.313 | 5.256 | 5.262 | 4,423,695 | +0.00(+0.00%) |
May 27, 2014 | 5.181 | 5.273 | 5.176 | 5.262 | 4,598,232 | +0.08(+1.55%) |
May 23, 2014 | 5.130 | 5.181 | 5.181 | 5.181 | 1,956,378 | +0.03(+0.67%) |
May 22, 2014 | 5.101 | 5.147 | 5.095 | 5.147 | 1,529,012 | +0.05(+0.90%) |
May 21, 2014 | 5.113 | 5.118 | 5.072 | 5.101 | 2,204,969 | -0.02(-0.34%) |
May 20, 2014 | 5.135 | 5.147 | 5.084 | 5.118 | 2,701,548 | -0.02(-0.45%) |
May 19, 2014 | 5.107 | 5.147 | 5.078 | 5.141 | 1,947,785 | +0.03(+0.67%) |
May 16, 2014 | 5.061 | 5.118 | 5.044 | 5.107 | 4,142,171 | +0.03(+0.56%) |
May 15, 2014 | 4.998 | 5.084 | 4.992 | 5.078 | 4,140,381 | +0.07(+1.49%) |
May 14, 2014 | 4.969 | 5.015 | 4.963 | 5.004 | 2,602,192 | +0.05(+1.04%) |
May 13, 2014 | 4.969 | 5.009 | 4.935 | 4.952 | 2,747,145 | -0.02(-0.35%) |
May 12, 2014 | 4.975 | 4.992 | 4.946 | 4.969 | 2,676,949 | +0.00(+0.00%) |
May 09, 2014 | 4.952 | 5.015 | 4.946 | 4.969 | 2,651,919 | +0.00(+0.00%) |
May 08, 2014 | 4.969 | 5.004 | 4.935 | 4.969 | 3,418,553 | -0.03(-0.57%) |
May 07, 2014 | 4.946 | 5.021 | 4.935 | 4.998 | 5,465,758 | +0.06(+1.16%) |
May 06, 2014 | 4.935 | 4.952 | 4.900 | 4.941 | 2,695,409 | +0.01(+0.12%) |
May 05, 2014 | 4.963 | 4.981 | 4.923 | 4.935 | 2,253,647 | -0.04(-0.81%) |
May 02, 2014 | 4.912 | 4.981 | 4.895 | 4.975 | 6,349,307 | +0.04(+0.81%) |
May 01, 2014 | 4.941 | 4.941 | 4.895 | 4.935 | 4,879,706 | +0.01(+0.12%) |
Apr 30, 2014 | 4.832 | 4.941 | 4.826 | 4.929 | 3,588,700 | +0.09(+1.78%) |
Apr 29, 2014 | 4.878 | 4.883 | 4.814 | 4.843 | 3,620,866 | -0.03(-0.71%) |
Apr 28, 2014 | 4.918 | 4.952 | 4.849 | 4.878 | 4,777,046 | -0.05(-0.93%) |
Apr 25, 2014 | 4.952 | 4.992 | 4.906 | 4.923 | 6,101,835 | -0.02(-0.46%) |
Apr 24, 2014 | 4.958 | 4.986 | 4.912 | 4.946 | 2,799,966 | -0.01(-0.12%) |
Apr 23, 2014 | 4.963 | 4.998 | 4.946 | 4.952 | 5,245,683 | +0.01(+0.12%) |
Apr 22, 2014 | 5.027 | 5.058 | 4.946 | 4.946 | 9,952,941 | -0.06(-1.15%) |
Apr 21, 2014 | 5.004 | 5.084 | 4.998 | 5.004 | 4,787,067 | +0.01(+0.11%) |
Apr 17, 2014 | 5.027 | 4.998 | 4.998 | 4.998 | 4,441,413 | -0.04(-0.80%) |
Apr 16, 2014 | 5.061 | 5.067 | 5.024 | 5.038 | 2,728,934 | -0.02(-0.45%) |
Apr 15, 2014 | 5.027 | 5.072 | 5.015 | 5.061 | 4,308,153 | +0.03(+0.57%) |
Apr 14, 2014 | 5.032 | 5.072 | 4.998 | 5.032 | 3,893,831 | +0.01(+0.11%) |
Apr 11, 2014 | 4.958 | 5.067 | 4.952 | 5.027 | 6,113,498 | +0.04(+0.80%) |
Apr 10, 2014 | 4.941 | 5.032 | 4.941 | 4.986 | 3,980,006 | +0.05(+0.93%) |
Apr 09, 2014 | 4.918 | 4.958 | 4.889 | 4.941 | 3,529,241 | +0.01(+0.12%) |
Apr 08, 2014 | 4.906 | 4.958 | 4.900 | 4.935 | 3,938,375 | +0.04(+0.82%) |
Apr 07, 2014 | 4.803 | 4.918 | 4.803 | 4.895 | 3,918,641 | +0.10(+2.15%) |
Apr 04, 2014 | 4.780 | 4.863 | 4.774 | 4.792 | 4,086,288 | +0.03(+0.72%) |
Apr 03, 2014 | 4.757 | 4.786 | 4.734 | 4.757 | 2,494,250 | -0.01(-0.12%) |
Apr 02, 2014 | 4.757 | 4.780 | 4.717 | 4.763 | 3,642,077 | +0.01(+0.12%) |
Apr 01, 2014 | 4.734 | 4.769 | 4.694 | 4.757 | 3,398,620 | +0.02(+0.48%) |
Mar 31, 2014 | 4.723 | 4.757 | 4.688 | 4.734 | 3,353,993 | +0.01(+0.24%) |
Mar 28, 2014 | 4.711 | 4.757 | 4.694 | 4.723 | 2,283,852 | +0.01(+0.24%) |
Mar 27, 2014 | 4.648 | 4.751 | 4.643 | 4.711 | 4,808,331 | +0.05(+1.11%) |
Mar 26, 2014 | 4.757 | 4.769 | 4.643 | 4.660 | 5,115,068 | -0.10(-2.05%) |
Mar 25, 2014 | 4.740 | 4.769 | 4.723 | 4.757 | 6,967,668 | +0.02(+0.48%) |
Mar 24, 2014 | 4.774 | 4.777 | 4.720 | 4.734 | 5,533,892 | -0.06(-1.20%) |
Mar 21, 2014 | 4.740 | 4.809 | 4.728 | 4.792 | 6,508,900 | +0.08(+1.70%) |
Mar 20, 2014 | 4.733 | 4.766 | 4.662 | 4.711 | 8,788,971 | -0.01(-0.23%) |
Mar 19, 2014 | 4.871 | 4.929 | 4.675 | 4.722 | 12,711,079 | -0.15(-3.06%) |
Mar 18, 2014 | 4.860 | 4.902 | 4.827 | 4.871 | 5,005,723 | +0.00(+0.00%) |
Mar 17, 2014 | 4.915 | 4.932 | 4.860 | 4.871 | 3,601,141 | -0.05(-1.01%) |
Mar 14, 2014 | 4.926 | 4.997 | 4.893 | 4.921 | 5,488,822 | +0.01(+0.11%) |
Mar 13, 2014 | 4.827 | 4.926 | 4.827 | 4.915 | 8,530,240 | +0.09(+1.83%) |
Mar 12, 2014 | 4.728 | 4.827 | 4.709 | 4.827 | 4,000,469 | +0.12(+2.46%) |
Mar 11, 2014 | 4.750 | 4.761 | 4.700 | 4.711 | 2,967,257 | -0.02(-0.35%) |
Mar 10, 2014 | 4.689 | 4.736 | 4.673 | 4.728 | 4,773,289 | +0.06(+1.18%) |
Mar 07, 2014 | 4.805 | 4.805 | 4.662 | 4.673 | 9,021,731 | -0.17(-3.53%) |
Mar 06, 2014 | 4.888 | 4.915 | 4.844 | 4.844 | 5,049,271 | -0.05(-1.01%) |
Mar 05, 2014 | 4.904 | 4.915 | 4.882 | 4.893 | 3,721,379 | +0.01(+0.11%) |
Mar 04, 2014 | 4.893 | 4.904 | 4.838 | 4.888 | 6,212,874 | +0.00(+0.00%) |