Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.137 | 5.137 | 5.029 | 5.118 | 55,319 | +0.01(+0.12%) |
Apr 29, 2014 | 5.093 | 5.118 | 5.080 | 5.112 | 183,730 | +0.05(+1.00%) |
Apr 28, 2014 | 5.118 | 5.150 | 5.061 | 5.061 | 92,407 | -0.04(-0.87%) |
Apr 25, 2014 | 5.137 | 5.150 | 5.093 | 5.105 | 85,506 | -0.02(-0.37%) |
Apr 24, 2014 | 5.124 | 5.143 | 5.093 | 5.124 | 118,003 | +0.00(+0.00%) |
Apr 23, 2014 | 5.137 | 5.143 | 5.105 | 5.124 | 171,872 | -0.01(-0.12%) |
Apr 22, 2014 | 5.124 | 5.137 | 5.105 | 5.131 | 116,857 | +0.01(+0.12%) |
Apr 21, 2014 | 5.143 | 5.156 | 5.099 | 5.124 | 82,939 | +0.00(+0.00%) |
Apr 17, 2014 | 5.156 | 5.124 | 5.124 | 5.124 | 94,999 | +0.01(+0.25%) |
Apr 16, 2014 | 5.099 | 5.175 | 5.099 | 5.112 | 68,995 | +0.02(+0.37%) |
Apr 15, 2014 | 5.150 | 5.150 | 5.093 | 5.093 | 85,956 | +0.00(+0.00%) |
Apr 14, 2014 | 5.118 | 5.156 | 5.093 | 5.093 | 181,889 | +0.01(+0.12%) |
Apr 11, 2014 | 5.118 | 5.156 | 5.086 | 5.086 | 24,741 | -0.01(-0.25%) |
Apr 10, 2014 | 5.169 | 5.169 | 5.099 | 5.099 | 49,452 | -0.04(-0.74%) |
Apr 09, 2014 | 5.131 | 5.162 | 5.112 | 5.137 | 118,582 | +0.04(+0.87%) |
Apr 08, 2014 | 5.124 | 5.131 | 5.067 | 5.093 | 75,318 | -0.01(-0.12%) |
Apr 07, 2014 | 5.143 | 5.149 | 5.093 | 5.099 | 56,470 | -0.02(-0.37%) |
Apr 04, 2014 | 5.150 | 5.188 | 5.112 | 5.118 | 230,669 | -0.01(-0.12%) |
Apr 03, 2014 | 5.162 | 5.162 | 5.118 | 5.124 | 199,404 | -0.01(-0.25%) |
Apr 02, 2014 | 5.162 | 5.162 | 5.074 | 5.137 | 198,696 | +0.03(+0.62%) |
Apr 01, 2014 | 5.143 | 5.169 | 5.086 | 5.105 | 80,512 | +0.01(+0.19%) |
Mar 31, 2014 | 5.093 | 5.124 | 5.086 | 5.096 | 220,271 | +0.00(+0.06%) |
Mar 28, 2014 | 5.105 | 5.105 | 5.074 | 5.093 | 36,246 | -0.01(-0.25%) |
Mar 27, 2014 | 5.086 | 5.156 | 5.046 | 5.105 | 36,365 | -0.01(-0.25%) |
Mar 26, 2014 | 5.093 | 5.118 | 4.991 | 5.118 | 86,162 | +0.04(+0.75%) |
Mar 25, 2014 | 5.099 | 5.137 | 5.055 | 5.080 | 202,450 | +0.00(+0.00%) |
Mar 24, 2014 | 5.099 | 5.105 | 5.061 | 5.080 | 84,938 | -0.06(-1.11%) |
Mar 21, 2014 | 5.137 | 5.137 | 5.086 | 5.137 | 134,542 | +0.00(+0.00%) |
Mar 20, 2014 | 5.137 | 5.137 | 5.105 | 5.137 | 82,735 | -0.03(-0.61%) |
Mar 19, 2014 | 5.219 | 5.219 | 5.137 | 5.169 | 224,455 | -0.06(-1.09%) |
Mar 18, 2014 | 5.243 | 5.257 | 5.200 | 5.226 | 59,483 | +0.00(+0.00%) |
Mar 17, 2014 | 5.251 | 5.301 | 5.188 | 5.226 | 118,043 | -0.03(-0.48%) |
Mar 14, 2014 | 5.188 | 5.251 | 5.188 | 5.251 | 30,238 | +0.04(+0.85%) |
Mar 13, 2014 | 5.200 | 5.232 | 5.188 | 5.207 | 81,985 | +0.00(+0.00%) |
Mar 12, 2014 | 5.175 | 5.245 | 5.175 | 5.207 | 56,824 | -0.01(-0.24%) |
Mar 11, 2014 | 5.232 | 5.301 | 5.207 | 5.219 | 86,092 | +0.02(+0.36%) |
Mar 10, 2014 | 5.226 | 5.282 | 5.188 | 5.200 | 36,556 | -0.03(-0.60%) |
Mar 07, 2014 | 5.188 | 5.251 | 5.156 | 5.232 | 72,544 | +0.00(+0.00%) |
Mar 06, 2014 | 5.207 | 5.270 | 5.206 | 5.232 | 73,064 | +0.00(+0.00%) |
Mar 05, 2014 | 5.219 | 5.251 | 5.194 | 5.232 | 97,614 | +0.00(+0.00%) |
Mar 04, 2014 | 5.207 | 5.232 | 5.175 | 5.232 | 75,100 | +0.07(+1.35%) |
Mar 03, 2014 | 5.181 | 5.194 | 5.131 | 5.162 | 54,556 | -0.03(-0.49%) |
Feb 28, 2014 | 5.175 | 5.194 | 5.175 | 5.188 | 62,843 | +0.00(+0.00%) |
Feb 27, 2014 | 5.207 | 5.207 | 5.181 | 5.188 | 64,388 | -0.03(-0.61%) |
Feb 26, 2014 | 5.162 | 5.245 | 5.162 | 5.219 | 33,408 | +0.04(+0.73%) |
Feb 25, 2014 | 5.181 | 5.188 | 5.150 | 5.181 | 101,882 | +0.03(+0.49%) |
Feb 24, 2014 | 5.150 | 5.188 | 5.124 | 5.156 | 42,506 | +0.00(+0.00%) |
Feb 21, 2014 | 5.188 | 5.188 | 5.156 | 5.156 | 78,277 | -0.03(-0.49%) |
Feb 20, 2014 | 5.157 | 5.181 | 5.137 | 5.181 | 54,453 | +0.03(+0.49%) |
Feb 19, 2014 | 5.175 | 5.175 | 5.124 | 5.156 | 81,797 | -0.01(-0.24%) |
Feb 18, 2014 | 5.143 | 5.169 | 5.099 | 5.169 | 36,899 | +0.03(+0.49%) |
Feb 14, 2014 | 5.156 | 5.143 | 5.143 | 5.143 | 97,687 | +0.00(+0.00%) |
Feb 13, 2014 | 5.131 | 5.175 | 5.112 | 5.143 | 414,847 | +0.00(+0.00%) |
Feb 12, 2014 | 5.175 | 5.175 | 5.099 | 5.143 | 71,409 | +0.01(+0.12%) |
Feb 11, 2014 | 5.131 | 5.175 | 5.124 | 5.137 | 94,922 | -0.01(-0.16%) |
Feb 10, 2014 | 5.175 | 5.175 | 5.131 | 5.145 | 95,613 | -0.00(-0.09%) |
Feb 07, 2014 | 5.099 | 5.150 | 5.093 | 5.150 | 77,139 | +0.05(+0.99%) |
Feb 06, 2014 | 5.036 | 5.099 | 5.029 | 5.099 | 43,631 | +0.04(+0.75%) |
Feb 05, 2014 | 5.061 | 5.061 | 5.010 | 5.061 | 96,700 | -0.02(-0.37%) |
Feb 04, 2014 | 5.080 | 5.093 | 5.061 | 5.080 | 51,163 | -0.03(-0.50%) |