Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.206 | 5.215 | 5.191 | 5.209 | 69,736 | +0.01(+0.23%) |
Apr 29, 2014 | 5.224 | 5.230 | 5.179 | 5.197 | 131,585 | -0.02(-0.35%) |
Apr 28, 2014 | 5.243 | 5.246 | 5.215 | 5.215 | 95,947 | -0.02(-0.29%) |
Apr 25, 2014 | 5.243 | 5.249 | 5.224 | 5.230 | 128,804 | +0.00(+0.00%) |
Apr 24, 2014 | 5.237 | 5.249 | 5.212 | 5.230 | 150,278 | +0.01(+0.12%) |
Apr 23, 2014 | 5.170 | 5.230 | 5.164 | 5.224 | 139,812 | +0.05(+0.87%) |
Apr 22, 2014 | 5.158 | 5.191 | 5.158 | 5.179 | 124,556 | +0.02(+0.46%) |
Apr 21, 2014 | 5.167 | 5.167 | 5.143 | 5.156 | 76,825 | +0.00(+0.07%) |
Apr 17, 2014 | 5.164 | 5.152 | 5.152 | 5.152 | 65,202 | -0.01(-0.17%) |
Apr 16, 2014 | 5.152 | 5.161 | 5.131 | 5.161 | 152,024 | +0.02(+0.47%) |
Apr 15, 2014 | 5.155 | 5.158 | 5.119 | 5.137 | 93,162 | +0.01(+0.18%) |
Apr 14, 2014 | 5.149 | 5.152 | 5.116 | 5.128 | 56,849 | +0.01(+0.18%) |
Apr 11, 2014 | 5.143 | 5.161 | 5.113 | 5.119 | 74,367 | -0.02(-0.47%) |
Apr 10, 2014 | 5.161 | 5.179 | 5.134 | 5.143 | 94,510 | -0.02(-0.41%) |
Apr 09, 2014 | 5.152 | 5.176 | 5.137 | 5.164 | 246,198 | +0.04(+0.76%) |
Apr 08, 2014 | 5.110 | 5.137 | 5.101 | 5.125 | 119,898 | +0.03(+0.53%) |
Apr 07, 2014 | 5.045 | 5.100 | 5.045 | 5.098 | 116,049 | +0.03(+0.59%) |
Apr 04, 2014 | 5.069 | 5.110 | 5.045 | 5.069 | 309,954 | -0.00(-0.06%) |
Apr 03, 2014 | 5.063 | 5.083 | 5.057 | 5.072 | 156,974 | +0.00(+0.00%) |
Apr 02, 2014 | 5.057 | 5.083 | 5.024 | 5.072 | 236,404 | +0.01(+0.24%) |
Apr 01, 2014 | 5.051 | 5.072 | 5.041 | 5.060 | 118,217 | +0.01(+0.30%) |
Mar 31, 2014 | 5.036 | 5.066 | 5.033 | 5.045 | 95,309 | +0.01(+0.12%) |
Mar 28, 2014 | 5.018 | 5.039 | 5.018 | 5.039 | 87,282 | +0.01(+0.30%) |
Mar 27, 2014 | 5.033 | 5.045 | 5.012 | 5.024 | 52,931 | -0.01(-0.24%) |
Mar 26, 2014 | 5.054 | 5.054 | 4.982 | 5.036 | 97,131 | +0.01(+0.24%) |
Mar 25, 2014 | 4.988 | 5.042 | 4.985 | 5.024 | 157,188 | +0.03(+0.60%) |
Mar 24, 2014 | 5.033 | 5.045 | 4.994 | 4.994 | 111,084 | -0.03(-0.67%) |
Mar 21, 2014 | 5.024 | 5.045 | 5.012 | 5.028 | 153,680 | +0.03(+0.56%) |
Mar 20, 2014 | 5.009 | 5.012 | 4.976 | 5.000 | 98,180 | +0.02(+0.48%) |
Mar 19, 2014 | 5.018 | 5.045 | 4.973 | 4.976 | 186,327 | -0.03(-0.54%) |
Mar 18, 2014 | 5.006 | 5.018 | 4.994 | 5.003 | 119,982 | -0.01(-0.18%) |
Mar 17, 2014 | 5.018 | 5.030 | 4.997 | 5.012 | 132,056 | -0.01(-0.24%) |
Mar 14, 2014 | 4.988 | 5.024 | 4.988 | 5.024 | 87,832 | +0.03(+0.60%) |
Mar 13, 2014 | 5.021 | 5.027 | 4.982 | 4.994 | 142,143 | -0.03(-0.65%) |
Mar 12, 2014 | 5.006 | 5.033 | 5.003 | 5.027 | 103,738 | +0.02(+0.36%) |
Mar 11, 2014 | 5.024 | 5.036 | 4.997 | 5.009 | 192,364 | -0.00(-0.06%) |
Mar 10, 2014 | 5.000 | 5.012 | 4.968 | 5.012 | 80,203 | +0.03(+0.53%) |
Mar 07, 2014 | 5.009 | 5.021 | 4.956 | 4.985 | 180,971 | -0.04(-0.71%) |
Mar 06, 2014 | 5.003 | 5.024 | 4.985 | 5.021 | 155,649 | +0.01(+0.24%) |
Mar 05, 2014 | 4.982 | 5.021 | 4.982 | 5.009 | 93,392 | +0.02(+0.48%) |
Mar 04, 2014 | 5.006 | 5.036 | 4.985 | 4.985 | 163,774 | -0.03(-0.53%) |
Mar 03, 2014 | 5.039 | 5.039 | 4.994 | 5.012 | 197,868 | -0.01(-0.24%) |
Feb 28, 2014 | 5.021 | 5.047 | 5.000 | 5.024 | 213,608 | -0.00(-0.06%) |
Feb 27, 2014 | 5.012 | 5.030 | 4.988 | 5.027 | 205,021 | +0.03(+0.65%) |
Feb 26, 2014 | 5.000 | 5.021 | 4.950 | 4.994 | 173,656 | -0.01(-0.12%) |
Feb 25, 2014 | 4.982 | 5.027 | 4.982 | 5.000 | 102,407 | -0.00(-0.06%) |
Feb 24, 2014 | 5.033 | 5.033 | 4.970 | 5.003 | 139,083 | +0.01(+0.24%) |
Feb 21, 2014 | 5.003 | 5.017 | 4.982 | 4.991 | 101,888 | +0.01(+0.24%) |
Feb 20, 2014 | 4.964 | 5.009 | 4.958 | 4.979 | 160,511 | +0.00(+0.06%) |
Feb 19, 2014 | 4.961 | 4.988 | 4.950 | 4.976 | 75,263 | +0.02(+0.42%) |
Feb 18, 2014 | 4.970 | 4.973 | 4.944 | 4.956 | 78,536 | +0.01(+0.24%) |
Feb 14, 2014 | 4.982 | 4.944 | 4.944 | 4.944 | 174,773 | -0.04(-0.71%) |
Feb 13, 2014 | 4.947 | 4.994 | 4.947 | 4.979 | 215,342 | +0.03(+0.66%) |
Feb 12, 2014 | 4.956 | 4.979 | 4.938 | 4.946 | 106,385 | -0.01(-0.12%) |
Feb 11, 2014 | 4.923 | 4.979 | 4.923 | 4.953 | 86,570 | +0.01(+0.28%) |
Feb 10, 2014 | 4.926 | 4.952 | 4.923 | 4.939 | 109,598 | +0.00(+0.02%) |
Feb 07, 2014 | 4.944 | 4.944 | 4.926 | 4.938 | 57,696 | +0.02(+0.42%) |
Feb 06, 2014 | 4.902 | 4.926 | 4.899 | 4.917 | 128,075 | +0.02(+0.36%) |
Feb 05, 2014 | 4.867 | 4.899 | 4.861 | 4.899 | 162,445 | +0.03(+0.54%) |
Feb 04, 2014 | 4.885 | 4.888 | 4.847 | 4.873 | 143,921 | -0.01(-0.12%) |