Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.040 | 5.080 | 5.010 | 5.035 | 6,600 | +0.02(+0.30%) |
Apr 29, 2014 | 5.090 | 5.090 | 5.020 | 5.020 | 1,600 | -0.03(-0.59%) |
Apr 28, 2014 | 5.060 | 5.060 | 5.020 | 5.050 | 6,000 | -0.02(-0.39%) |
Apr 25, 2014 | 5.070 | 5.070 | 5.000 | 5.070 | 23,100 | +0.03(+0.60%) |
Apr 24, 2014 | 5.070 | 5.100 | 5.000 | 5.040 | 16,800 | +0.04(+0.80%) |
Apr 23, 2014 | 5.050 | 5.060 | 5.000 | 5.000 | 18,041 | -0.08(-1.57%) |
Apr 22, 2014 | 5.110 | 5.120 | 5.070 | 5.080 | 16,160 | -0.04(-0.78%) |
Apr 21, 2014 | 5.170 | 5.170 | 5.100 | 5.120 | 10,183 | +0.00(+0.00%) |
Apr 17, 2014 | 5.120 | 5.120 | 5.120 | 0 | -0.03(-0.58%) | |
Apr 16, 2014 | 5.200 | 5.200 | 5.110 | 5.150 | 21,589 | +0.00(+0.00%) |
Apr 15, 2014 | 5.140 | 5.150 | 5.100 | 5.150 | 40,077 | -0.04(-0.77%) |
Apr 14, 2014 | 5.250 | 5.250 | 5.120 | 5.190 | 322,149 | -0.08(-1.52%) |
Apr 11, 2014 | 5.220 | 5.290 | 5.200 | 5.270 | 25,949 | +0.05(+0.96%) |
Apr 10, 2014 | 5.250 | 5.260 | 5.210 | 5.220 | 31,407 | -0.06(-1.14%) |
Apr 09, 2014 | 5.300 | 5.300 | 5.250 | 5.280 | 6,335 | +0.03(+0.57%) |
Apr 08, 2014 | 5.200 | 5.270 | 5.200 | 5.250 | 35,475 | +0.00(+0.00%) |
Apr 07, 2014 | 5.240 | 5.280 | 5.220 | 5.250 | 30,633 | -0.04(-0.76%) |
Apr 04, 2014 | 5.290 | 5.340 | 5.200 | 5.290 | 46,261 | -0.06(-1.12%) |
Apr 03, 2014 | 5.230 | 5.350 | 5.230 | 5.350 | 31,249 | +0.09(+1.71%) |
Apr 02, 2014 | 5.280 | 5.340 | 5.230 | 5.260 | 48,881 | +0.03(+0.57%) |
Apr 01, 2014 | 5.220 | 5.230 | 5.200 | 5.230 | 8,525 | -0.01(-0.19%) |
Mar 31, 2014 | 5.270 | 5.270 | 5.210 | 5.240 | 9,426 | -0.03(-0.57%) |
Mar 28, 2014 | 5.270 | 5.340 | 5.260 | 5.270 | 37,824 | +0.05(+0.96%) |
Mar 27, 2014 | 5.220 | 5.280 | 5.190 | 5.220 | 38,269 | +0.00(+0.00%) |
Mar 26, 2014 | 5.180 | 5.290 | 5.180 | 5.220 | 42,997 | +0.02(+0.38%) |
Mar 25, 2014 | 5.170 | 5.210 | 5.150 | 5.200 | 39,250 | +0.03(+0.58%) |
Mar 24, 2014 | 5.170 | 5.170 | 5.160 | 5.170 | 8,803 | -0.04(-0.77%) |
Mar 21, 2014 | 5.180 | 5.210 | 5.180 | 5.210 | 488 | +0.01(+0.19%) |
Mar 20, 2014 | 5.170 | 5.250 | 5.170 | 5.200 | 14,763 | +0.00(+0.00%) |
Mar 19, 2014 | 5.220 | 5.230 | 5.200 | 5.200 | 10,953 | +0.05(+0.97%) |
Mar 18, 2014 | 5.220 | 5.270 | 5.150 | 5.150 | 27,139 | +0.01(+0.19%) |
Mar 17, 2014 | 5.220 | 5.220 | 5.140 | 5.140 | 11,200 | -0.06(-1.15%) |
Mar 14, 2014 | 5.180 | 5.300 | 5.180 | 5.200 | 101,835 | +0.07(+1.36%) |
Mar 13, 2014 | 5.210 | 5.330 | 5.110 | 5.130 | 245,732 | -0.07(-1.35%) |
Mar 12, 2014 | 5.410 | 5.410 | 5.150 | 5.200 | 108,189 | -0.21(-3.88%) |
Mar 11, 2014 | 5.530 | 5.550 | 5.410 | 5.410 | 0 | -0.09(-1.64%) |
Mar 10, 2014 | 5.590 | 5.590 | 5.490 | 5.500 | 47,423 | +0.00(+0.00%) |
Mar 07, 2014 | 5.610 | 5.620 | 5.500 | 5.500 | 20,580 | -0.13(-2.31%) |
Mar 06, 2014 | 5.510 | 5.640 | 5.500 | 5.630 | 16,816 | +0.13(+2.36%) |
Mar 05, 2014 | 5.510 | 5.550 | 5.490 | 5.500 | 11,214 | +0.00(+0.00%) |
Mar 04, 2014 | 5.560 | 5.700 | 5.500 | 5.500 | 82,297 | -0.03(-0.54%) |
Mar 03, 2014 | 5.480 | 5.540 | 5.470 | 5.530 | 32,089 | -0.01(-0.18%) |
Feb 28, 2014 | 5.470 | 5.590 | 5.470 | 5.540 | 22,675 | +0.04(+0.73%) |
Feb 27, 2014 | 5.640 | 5.640 | 5.500 | 5.500 | 8,905 | -0.16(-2.83%) |
Feb 26, 2014 | 5.650 | 5.750 | 5.510 | 5.660 | 21,205 | -0.03(-0.53%) |
Feb 25, 2014 | 5.650 | 5.690 | 5.610 | 5.690 | 11,204 | +0.02(+0.35%) |
Feb 24, 2014 | 5.620 | 5.720 | 5.620 | 5.670 | 14,899 | +0.00(+0.00%) |
Feb 21, 2014 | 5.620 | 5.670 | 5.620 | 5.670 | 3,734 | +0.02(+0.35%) |
Feb 20, 2014 | 5.620 | 5.650 | 5.440 | 5.650 | 14,126 | +0.00(+0.00%) |
Feb 19, 2014 | 5.680 | 5.700 | 5.610 | 5.650 | 22,796 | -0.03(-0.53%) |
Feb 18, 2014 | 5.490 | 5.750 | 5.490 | 5.680 | 28,816 | +0.18(+3.27%) |
Feb 14, 2014 | 5.500 | 5.500 | 5.500 | 0 | +0.21(+3.97%) | |
Feb 13, 2014 | 5.220 | 5.300 | 5.220 | 5.290 | 12,054 | +0.01(+0.19%) |
Feb 12, 2014 | 5.210 | 5.280 | 5.210 | 5.280 | 9,725 | +0.04(+0.76%) |
Feb 11, 2014 | 5.200 | 5.240 | 5.180 | 5.240 | 12,215 | +0.06(+1.16%) |
Feb 10, 2014 | 5.190 | 5.230 | 5.180 | 5.180 | 10,287 | -0.01(-0.19%) |
Feb 07, 2014 | 5.180 | 5.190 | 5.140 | 5.190 | 15,999 | -0.01(-0.19%) |
Feb 06, 2014 | 5.140 | 5.200 | 5.140 | 5.200 | 2,000 | +0.10(+1.96%) |
Feb 05, 2014 | 5.170 | 5.200 | 5.070 | 5.100 | 18,574 | -0.05(-0.97%) |
Feb 04, 2014 | 5.180 | 5.230 | 5.150 | 5.150 | 5,250 | -0.05(-0.96%) |