Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.059 | 5.113 | 5.059 | 5.077 | 58,403 | +0.02(+0.45%) |
Apr 29, 2014 | 5.090 | 5.110 | 5.054 | 5.054 | 48,729 | -0.00(-0.03%) |
Apr 28, 2014 | 5.057 | 5.063 | 5.014 | 5.056 | 43,276 | +0.01(+0.10%) |
Apr 25, 2014 | 5.038 | 5.070 | 5.021 | 5.050 | 87,114 | +0.03(+0.52%) |
Apr 24, 2014 | 4.960 | 5.049 | 4.918 | 5.024 | 117,581 | +0.07(+1.34%) |
Apr 23, 2014 | 4.965 | 4.973 | 4.935 | 4.958 | 91,283 | -0.02(-0.46%) |
Apr 22, 2014 | 5.014 | 5.014 | 4.965 | 4.981 | 67,412 | -0.03(-0.66%) |
Apr 21, 2014 | 5.031 | 5.054 | 5.003 | 5.014 | 99,982 | -0.05(-1.07%) |
Apr 17, 2014 | 5.106 | 5.068 | 5.068 | 5.068 | 59,636 | -0.02(-0.41%) |
Apr 16, 2014 | 5.017 | 5.090 | 5.007 | 5.089 | 69,069 | +0.06(+1.11%) |
Apr 15, 2014 | 4.986 | 5.040 | 4.970 | 5.033 | 107,901 | +0.01(+0.11%) |
Apr 14, 2014 | 5.085 | 5.085 | 4.991 | 5.028 | 179,723 | -0.09(-1.74%) |
Apr 11, 2014 | 5.075 | 5.124 | 5.057 | 5.117 | 127,954 | -0.04(-0.74%) |
Apr 10, 2014 | 5.158 | 5.172 | 5.120 | 5.155 | 145,226 | -0.01(-0.27%) |
Apr 09, 2014 | 5.122 | 5.183 | 5.103 | 5.169 | 203,067 | +0.06(+1.23%) |
Apr 08, 2014 | 5.064 | 5.117 | 5.061 | 5.106 | 119,289 | +0.07(+1.42%) |
Apr 07, 2014 | 5.099 | 5.099 | 4.970 | 5.035 | 168,868 | -0.04(-0.86%) |
Apr 04, 2014 | 5.113 | 5.122 | 5.035 | 5.078 | 240,036 | +0.02(+0.31%) |
Apr 03, 2014 | 5.056 | 5.073 | 5.035 | 5.063 | 245,656 | -0.01(-0.17%) |
Apr 02, 2014 | 5.003 | 5.073 | 4.946 | 5.071 | 148,460 | +0.05(+1.01%) |
Apr 01, 2014 | 5.094 | 5.096 | 4.988 | 5.021 | 110,573 | -0.06(-1.20%) |
Mar 31, 2014 | 5.066 | 5.092 | 5.057 | 5.082 | 193,015 | +0.03(+0.55%) |
Mar 28, 2014 | 5.057 | 5.070 | 4.998 | 5.054 | 189,311 | -0.00(-0.03%) |
Mar 27, 2014 | 4.935 | 5.061 | 4.925 | 5.056 | 56,379 | +0.09(+1.90%) |
Mar 26, 2014 | 4.864 | 4.961 | 4.852 | 4.961 | 143,958 | +0.10(+2.04%) |
Mar 25, 2014 | 4.906 | 4.906 | 4.855 | 4.862 | 88,978 | -0.07(-1.48%) |
Mar 24, 2014 | 4.909 | 4.946 | 4.859 | 4.935 | 306,272 | -0.05(-0.91%) |
Mar 21, 2014 | 4.923 | 4.991 | 4.916 | 4.981 | 219,886 | +0.06(+1.20%) |
Mar 20, 2014 | 5.000 | 5.007 | 4.920 | 4.921 | 163,501 | -0.08(-1.57%) |
Mar 19, 2014 | 4.991 | 5.098 | 4.991 | 5.000 | 82,865 | -0.02(-0.42%) |
Mar 18, 2014 | 5.070 | 5.094 | 5.002 | 5.021 | 51,671 | -0.05(-1.00%) |
Mar 17, 2014 | 5.071 | 5.109 | 5.038 | 5.072 | 120,190 | +0.05(+0.94%) |
Mar 14, 2014 | 4.998 | 5.078 | 4.989 | 5.024 | 162,577 | +0.00(+0.07%) |
Mar 13, 2014 | 4.991 | 5.040 | 4.984 | 5.021 | 94,173 | +0.03(+0.59%) |
Mar 12, 2014 | 4.998 | 5.022 | 4.946 | 4.991 | 262,170 | -0.20(-3.80%) |
Mar 11, 2014 | 4.923 | 5.188 | 4.923 | 5.188 | 235,208 | +0.23(+4.72%) |
Mar 10, 2014 | 5.015 | 5.015 | 4.943 | 4.954 | 137,765 | -0.05(-0.91%) |
Mar 07, 2014 | 4.995 | 5.015 | 4.975 | 5.000 | 80,600 | -0.01(-0.14%) |
Mar 06, 2014 | 4.958 | 5.022 | 4.958 | 5.007 | 59,865 | +0.01(+0.24%) |
Mar 05, 2014 | 4.932 | 4.995 | 4.932 | 4.995 | 71,621 | +0.06(+1.20%) |
Mar 04, 2014 | 4.970 | 4.970 | 4.921 | 4.935 | 120,981 | -0.03(-0.70%) |
Mar 03, 2014 | 4.935 | 4.984 | 4.904 | 4.970 | 176,787 | +0.01(+0.25%) |
Feb 28, 2014 | 4.977 | 5.002 | 4.900 | 4.958 | 129,112 | -0.01(-0.21%) |
Feb 27, 2014 | 4.845 | 4.974 | 4.845 | 4.968 | 272,859 | +0.13(+2.70%) |
Feb 26, 2014 | 4.834 | 4.853 | 4.813 | 4.838 | 264,688 | +0.02(+0.50%) |
Feb 25, 2014 | 4.801 | 4.832 | 4.787 | 4.813 | 322,798 | +0.02(+0.40%) |
Feb 24, 2014 | 4.772 | 4.812 | 4.770 | 4.794 | 106,191 | +0.04(+0.91%) |
Feb 21, 2014 | 4.775 | 4.777 | 4.741 | 4.751 | 95,599 | -0.02(-0.47%) |
Feb 20, 2014 | 4.786 | 4.831 | 4.763 | 4.774 | 137,723 | -0.03(-0.68%) |
Feb 19, 2014 | 4.807 | 4.853 | 4.798 | 4.807 | 209,135 | -0.10(-1.94%) |
Feb 18, 2014 | 4.938 | 4.938 | 4.881 | 4.902 | 141,972 | -0.02(-0.32%) |
Feb 14, 2014 | 4.908 | 4.917 | 4.917 | 4.917 | 126,755 | +0.01(+0.18%) |
Feb 13, 2014 | 4.864 | 4.910 | 4.838 | 4.908 | 137,550 | +0.05(+1.03%) |
Feb 12, 2014 | 4.812 | 4.870 | 4.812 | 4.858 | 213,939 | +0.03(+0.68%) |
Feb 11, 2014 | 4.820 | 4.845 | 4.775 | 4.826 | 137,156 | +0.01(+0.25%) |
Feb 10, 2014 | 4.832 | 4.832 | 4.772 | 4.813 | 196,037 | -0.01(-0.14%) |
Feb 07, 2014 | 4.732 | 4.912 | 4.732 | 4.820 | 167,195 | +0.11(+2.24%) |
Feb 06, 2014 | 4.553 | 4.725 | 4.553 | 4.715 | 238,381 | +0.18(+3.92%) |
Feb 05, 2014 | 4.421 | 4.537 | 4.406 | 4.537 | 51,796 | +0.11(+2.42%) |
Feb 04, 2014 | 4.458 | 4.485 | 4.426 | 4.430 | 138,059 | -0.02(-0.43%) |