Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.230 | 5.275 | 5.205 | 5.275 | 2,604 | -0.07(-1.40%) |
Apr 29, 2014 | 5.390 | 5.390 | 5.350 | 5.350 | 2,962 | -0.07(-1.20%) |
Apr 28, 2014 | 5.285 | 5.415 | 5.280 | 5.415 | 2,610 | +0.12(+2.36%) |
Apr 25, 2014 | 5.220 | 5.385 | 5.180 | 5.290 | 49,874 | +0.04(+0.76%) |
Apr 24, 2014 | 5.240 | 5.320 | 5.240 | 5.250 | 12,136 | +0.05(+0.87%) |
Apr 23, 2014 | 5.232 | 5.415 | 5.205 | 5.205 | 19,020 | +0.02(+0.39%) |
Apr 22, 2014 | 5.340 | 5.370 | 5.185 | 5.185 | 22,094 | -0.14(-2.63%) |
Apr 21, 2014 | 5.295 | 5.450 | 5.185 | 5.325 | 15,002 | +0.10(+1.91%) |
Apr 17, 2014 | 5.130 | 5.225 | 5.225 | 5.225 | 23,400 | +0.07(+1.46%) |
Apr 16, 2014 | 4.955 | 5.360 | 4.850 | 5.150 | 208,628 | +0.29(+6.08%) |
Apr 15, 2014 | 4.805 | 4.890 | 4.770 | 4.855 | 43,146 | +0.02(+0.31%) |
Apr 14, 2014 | 4.805 | 5.035 | 4.735 | 4.840 | 39,254 | +0.09(+1.89%) |
Apr 11, 2014 | 4.780 | 4.780 | 4.715 | 4.750 | 6,104 | -0.04(-0.73%) |
Apr 10, 2014 | 4.900 | 4.900 | 4.725 | 4.785 | 42,038 | -0.14(-2.84%) |
Apr 09, 2014 | 4.920 | 4.945 | 4.920 | 4.925 | 27,200 | -0.06(-1.10%) |
Apr 08, 2014 | 4.985 | 4.985 | 4.980 | 4.980 | 600 | +0.04(+0.81%) |
Apr 07, 2014 | 4.935 | 4.940 | 4.910 | 4.940 | 1,526 | +0.00(+0.00%) |
Apr 04, 2014 | 4.900 | 4.945 | 4.900 | 4.940 | 600 | +0.01(+0.10%) |
Apr 03, 2014 | 4.935 | 4.935 | 4.900 | 4.935 | 9,400 | -0.04(-0.79%) |
Apr 02, 2014 | 4.940 | 4.974 | 4.895 | 4.974 | 31,800 | +0.03(+0.70%) |
Apr 01, 2014 | 4.890 | 4.950 | 4.890 | 4.940 | 7,072 | +0.02(+0.41%) |
Mar 31, 2014 | 4.989 | 4.989 | 4.906 | 4.920 | 11,270 | -0.00(-0.00%) |
Mar 28, 2014 | 4.969 | 4.970 | 4.920 | 4.920 | 4,802 | -0.08(-1.60%) |
Mar 26, 2014 | 4.955 | 5.000 | 5.000 | 5.000 | 3,800 | -0.04(-0.70%) |
Mar 25, 2014 | 5.005 | 5.035 | 5.005 | 5.035 | 920 | -0.04(-0.79%) |
Mar 24, 2014 | 5.000 | 5.075 | 5.000 | 5.075 | 7,214 | +0.21(+4.21%) |
Mar 21, 2014 | 4.880 | 4.925 | 4.865 | 4.870 | 7,044 | -0.07(-1.42%) |
Mar 20, 2014 | 4.851 | 4.945 | 4.846 | 4.940 | 23,136 | +0.08(+1.54%) |
Mar 19, 2014 | 4.840 | 5.060 | 4.830 | 4.865 | 8,046 | -0.12(-2.51%) |
Mar 18, 2014 | 5.055 | 5.055 | 4.865 | 4.990 | 497,046 | -0.14(-2.71%) |
Mar 17, 2014 | 4.900 | 5.129 | 4.900 | 5.129 | 3,434 | +0.23(+4.78%) |
Mar 13, 2014 | 4.880 | 4.895 | 4.895 | 4.895 | 168 | -0.01(-0.10%) |
Mar 12, 2014 | 4.880 | 4.901 | 4.880 | 4.900 | 2,400 | -0.03(-0.61%) |
Mar 11, 2014 | 4.925 | 4.930 | 4.925 | 4.930 | 38,614 | -0.03(-0.50%) |
Mar 10, 2014 | 4.955 | 4.955 | 4.955 | 4.955 | 1,144 | +0.02(+0.41%) |
Mar 07, 2014 | 4.925 | 4.935 | 4.925 | 4.935 | 5,600 | +0.00(+0.00%) |
Mar 06, 2014 | 4.910 | 4.945 | 4.910 | 4.935 | 9,556 | -0.01(-0.20%) |
Mar 05, 2014 | 5.000 | 5.000 | 4.855 | 4.945 | 4,400 | -0.00(-0.10%) |
Mar 04, 2014 | 4.947 | 4.950 | 4.947 | 4.950 | 1,088 | -0.00(-0.10%) |
Mar 03, 2014 | 4.990 | 5.020 | 4.926 | 4.955 | 4,244 | +0.03(+0.61%) |
Feb 28, 2014 | 4.931 | 4.935 | 4.925 | 4.925 | 6,016 | -0.04(-0.82%) |
Feb 27, 2014 | 5.065 | 5.065 | 4.890 | 4.965 | 1,426 | -0.01(-0.19%) |
Feb 26, 2014 | 4.855 | 4.975 | 4.785 | 4.975 | 17,546 | +0.11(+2.37%) |
Feb 25, 2014 | 4.945 | 4.945 | 4.850 | 4.860 | 2,208 | -0.09(-1.81%) |
Feb 24, 2014 | 4.850 | 4.960 | 4.850 | 4.949 | 780 | -0.01(-0.21%) |
Feb 21, 2014 | 4.825 | 4.960 | 4.825 | 4.960 | 1,840 | +0.11(+2.27%) |
Feb 20, 2014 | 4.800 | 4.850 | 4.800 | 4.850 | 5,790 | -0.15(-3.00%) |
Feb 18, 2014 | 4.960 | 5.000 | 5.000 | 5.000 | 30,200 | +0.00(+0.00%) |
Feb 14, 2014 | 4.890 | 5.000 | 5.000 | 5.000 | 39,600 | +0.11(+2.15%) |
Feb 13, 2014 | 4.870 | 4.900 | 4.855 | 4.895 | 12,592 | +0.02(+0.41%) |
Feb 12, 2014 | 4.880 | 4.880 | 4.835 | 4.875 | 7,200 | +0.02(+0.41%) |
Feb 11, 2014 | 4.805 | 4.890 | 4.805 | 4.855 | 11,480 | +0.03(+0.62%) |
Feb 10, 2014 | 4.775 | 4.895 | 4.768 | 4.825 | 23,774 | +0.05(+1.04%) |
Feb 07, 2014 | 4.766 | 4.795 | 4.765 | 4.775 | 7,738 | +0.02(+0.32%) |
Feb 06, 2014 | 4.776 | 4.840 | 4.745 | 4.760 | 13,192 | -0.10(-2.06%) |
Feb 05, 2014 | 4.830 | 4.870 | 4.744 | 4.860 | 25,078 | +0.03(+0.62%) |
Feb 04, 2014 | 4.850 | 4.884 | 4.830 | 4.830 | 8,886 | -0.03(-0.51%) |