Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.996 | 5.049 | 4.996 | 5.013 | 59,145 | +0.02(+0.45%) |
Apr 29, 2014 | 5.027 | 5.046 | 4.990 | 4.990 | 49,348 | -0.00(-0.03%) |
Apr 28, 2014 | 4.994 | 4.999 | 4.951 | 4.992 | 43,826 | +0.01(+0.10%) |
Apr 25, 2014 | 4.975 | 5.006 | 4.958 | 4.987 | 88,221 | +0.03(+0.52%) |
Apr 24, 2014 | 4.897 | 4.985 | 4.856 | 4.961 | 119,074 | +0.07(+1.34%) |
Apr 23, 2014 | 4.903 | 4.910 | 4.873 | 4.896 | 92,443 | -0.02(-0.46%) |
Apr 22, 2014 | 4.951 | 4.951 | 4.903 | 4.918 | 68,268 | -0.03(-0.66%) |
Apr 21, 2014 | 4.968 | 4.990 | 4.940 | 4.951 | 101,252 | -0.05(-1.07%) |
Apr 17, 2014 | 5.042 | 5.004 | 5.004 | 5.004 | 60,393 | -0.02(-0.41%) |
Apr 16, 2014 | 4.954 | 5.027 | 4.944 | 5.025 | 69,946 | +0.06(+1.11%) |
Apr 15, 2014 | 4.923 | 4.977 | 4.908 | 4.970 | 109,272 | +0.01(+0.11%) |
Apr 14, 2014 | 5.021 | 5.021 | 4.929 | 4.965 | 182,006 | -0.09(-1.74%) |
Apr 11, 2014 | 5.011 | 5.059 | 4.994 | 5.052 | 129,579 | -0.04(-0.74%) |
Apr 10, 2014 | 5.094 | 5.108 | 5.056 | 5.090 | 147,070 | -0.01(-0.27%) |
Apr 09, 2014 | 5.058 | 5.118 | 5.039 | 5.104 | 205,647 | +0.06(+1.23%) |
Apr 08, 2014 | 5.001 | 5.052 | 4.997 | 5.042 | 120,805 | +0.07(+1.42%) |
Apr 07, 2014 | 5.035 | 5.035 | 4.908 | 4.971 | 171,013 | -0.04(-0.86%) |
Apr 04, 2014 | 5.049 | 5.058 | 4.971 | 5.015 | 243,085 | +0.02(+0.31%) |
Apr 03, 2014 | 4.992 | 5.009 | 4.971 | 4.999 | 248,776 | -0.01(-0.17%) |
Apr 02, 2014 | 4.940 | 5.009 | 4.884 | 5.008 | 150,346 | +0.05(+1.01%) |
Apr 01, 2014 | 5.030 | 5.032 | 4.925 | 4.958 | 111,978 | -0.06(-1.20%) |
Mar 31, 2014 | 5.002 | 5.028 | 4.994 | 5.018 | 195,467 | +0.03(+0.55%) |
Mar 28, 2014 | 4.994 | 5.006 | 4.935 | 4.990 | 191,715 | -0.00(-0.03%) |
Mar 27, 2014 | 4.873 | 4.997 | 4.863 | 4.992 | 57,095 | +0.09(+1.90%) |
Mar 26, 2014 | 4.803 | 4.899 | 4.791 | 4.899 | 145,787 | +0.10(+2.04%) |
Mar 25, 2014 | 4.844 | 4.844 | 4.794 | 4.801 | 90,108 | -0.07(-1.48%) |
Mar 24, 2014 | 4.848 | 4.884 | 4.798 | 4.873 | 310,163 | -0.04(-0.91%) |
Mar 21, 2014 | 4.861 | 4.928 | 4.854 | 4.918 | 222,679 | +0.06(+1.20%) |
Mar 20, 2014 | 4.937 | 4.944 | 4.858 | 4.860 | 165,578 | -0.08(-1.57%) |
Mar 19, 2014 | 4.928 | 5.034 | 4.928 | 4.937 | 83,918 | -0.02(-0.42%) |
Mar 18, 2014 | 5.006 | 5.030 | 4.939 | 4.958 | 52,327 | -0.05(-1.00%) |
Mar 17, 2014 | 5.008 | 5.045 | 4.975 | 5.008 | 121,717 | +0.05(+0.94%) |
Mar 14, 2014 | 4.935 | 5.015 | 4.927 | 4.961 | 164,643 | +0.00(+0.07%) |
Mar 13, 2014 | 4.928 | 4.977 | 4.922 | 4.958 | 95,370 | +0.03(+0.59%) |
Mar 12, 2014 | 4.935 | 4.959 | 4.884 | 4.928 | 265,501 | -0.19(-3.80%) |
Mar 11, 2014 | 4.861 | 5.123 | 4.861 | 5.123 | 238,196 | +0.23(+4.72%) |
Mar 10, 2014 | 4.953 | 4.953 | 4.881 | 4.892 | 139,515 | -0.04(-0.91%) |
Mar 07, 2014 | 4.932 | 4.953 | 4.913 | 4.937 | 81,624 | -0.01(-0.14%) |
Mar 06, 2014 | 4.896 | 4.959 | 4.896 | 4.944 | 60,626 | +0.01(+0.24%) |
Mar 05, 2014 | 4.870 | 4.932 | 4.870 | 4.932 | 72,530 | +0.06(+1.20%) |
Mar 04, 2014 | 4.908 | 4.908 | 4.860 | 4.873 | 122,518 | -0.03(-0.70%) |
Mar 03, 2014 | 4.873 | 4.922 | 4.842 | 4.908 | 179,033 | +0.01(+0.25%) |
Feb 28, 2014 | 4.915 | 4.939 | 4.839 | 4.896 | 130,752 | -0.01(-0.21%) |
Feb 27, 2014 | 4.784 | 4.911 | 4.784 | 4.906 | 276,325 | +0.13(+2.70%) |
Feb 26, 2014 | 4.773 | 4.792 | 4.753 | 4.777 | 268,050 | +0.02(+0.50%) |
Feb 25, 2014 | 4.741 | 4.772 | 4.726 | 4.753 | 326,899 | +0.02(+0.40%) |
Feb 24, 2014 | 4.712 | 4.751 | 4.710 | 4.734 | 107,540 | +0.04(+0.91%) |
Feb 21, 2014 | 4.716 | 4.717 | 4.681 | 4.692 | 96,813 | -0.02(-0.47%) |
Feb 20, 2014 | 4.726 | 4.770 | 4.704 | 4.714 | 139,473 | -0.03(-0.68%) |
Feb 19, 2014 | 4.746 | 4.792 | 4.738 | 4.746 | 211,791 | -0.09(-1.94%) |
Feb 18, 2014 | 4.876 | 4.876 | 4.820 | 4.840 | 143,775 | -0.02(-0.32%) |
Feb 14, 2014 | 4.847 | 4.855 | 4.855 | 4.855 | 128,365 | +0.01(+0.18%) |
Feb 13, 2014 | 4.803 | 4.849 | 4.777 | 4.847 | 139,297 | +0.05(+1.03%) |
Feb 12, 2014 | 4.751 | 4.809 | 4.751 | 4.797 | 216,656 | +0.03(+0.68%) |
Feb 11, 2014 | 4.760 | 4.784 | 4.716 | 4.765 | 138,898 | +0.01(+0.25%) |
Feb 10, 2014 | 4.772 | 4.772 | 4.712 | 4.753 | 198,527 | -0.01(-0.14%) |
Feb 07, 2014 | 4.673 | 4.850 | 4.673 | 4.760 | 169,319 | +0.10(+2.24%) |
Feb 06, 2014 | 4.495 | 4.666 | 4.495 | 4.656 | 241,409 | +0.18(+3.92%) |
Feb 05, 2014 | 4.366 | 4.480 | 4.350 | 4.480 | 52,454 | +0.11(+2.42%) |
Feb 04, 2014 | 4.402 | 4.429 | 4.371 | 4.374 | 139,813 | -0.02(-0.43%) |