Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.013 | 5.107 | 4.906 | 5.092 | 47,361 | +0.08(+1.57%) |
Apr 29, 2014 | 5.221 | 5.221 | 4.985 | 5.013 | 15,466 | -0.16(-3.05%) |
Apr 28, 2014 | 5.343 | 5.343 | 5.157 | 5.171 | 32,059 | -0.12(-2.30%) |
Apr 25, 2014 | 5.358 | 5.383 | 5.157 | 5.293 | 56,210 | -0.08(-1.47%) |
Apr 24, 2014 | 5.444 | 5.444 | 5.372 | 5.372 | 74,507 | -0.08(-1.45%) |
Apr 23, 2014 | 5.487 | 5.494 | 5.343 | 5.451 | 180,783 | -0.09(-1.68%) |
Apr 22, 2014 | 5.487 | 5.544 | 5.329 | 5.544 | 25,470 | +0.08(+1.44%) |
Apr 21, 2014 | 5.523 | 5.523 | 5.429 | 5.465 | 22,480 | +0.01(+0.26%) |
Apr 17, 2014 | 5.451 | 5.451 | 5.451 | 5.451 | 14,221 | -0.01(-0.13%) |
Apr 16, 2014 | 5.544 | 5.544 | 5.343 | 5.458 | 15,187 | -0.04(-0.65%) |
Apr 15, 2014 | 5.401 | 5.551 | 5.329 | 5.494 | 18,429 | +0.14(+2.54%) |
Apr 14, 2014 | 5.437 | 5.437 | 5.343 | 5.358 | 22,996 | +0.00(+0.00%) |
Apr 11, 2014 | 5.200 | 5.408 | 5.200 | 5.358 | 34,443 | +0.15(+2.89%) |
Apr 10, 2014 | 5.329 | 5.358 | 5.193 | 5.207 | 49,352 | -0.14(-2.68%) |
Apr 09, 2014 | 5.264 | 5.408 | 5.214 | 5.351 | 12,254 | +0.13(+2.47%) |
Apr 08, 2014 | 5.336 | 5.336 | 5.186 | 5.221 | 16,830 | +0.04(+0.69%) |
Apr 07, 2014 | 5.307 | 5.307 | 5.178 | 5.186 | 20,370 | -0.13(-2.43%) |
Apr 04, 2014 | 5.602 | 5.602 | 5.300 | 5.315 | 21,277 | -0.22(-4.02%) |
Apr 03, 2014 | 5.659 | 5.659 | 5.508 | 5.537 | 16,368 | +0.04(+0.78%) |
Apr 02, 2014 | 5.544 | 5.544 | 5.415 | 5.494 | 32,546 | -0.03(-0.52%) |
Apr 01, 2014 | 5.466 | 5.587 | 5.379 | 5.523 | 45,928 | +0.13(+2.39%) |
Mar 31, 2014 | 5.300 | 5.480 | 5.264 | 5.394 | 29,555 | +0.14(+2.73%) |
Mar 28, 2014 | 5.214 | 5.336 | 5.214 | 5.250 | 152,920 | +0.02(+0.41%) |
Mar 27, 2014 | 5.523 | 5.623 | 5.143 | 5.229 | 32,412 | -0.34(-6.18%) |
Mar 26, 2014 | 5.838 | 5.881 | 5.551 | 5.573 | 29,984 | -0.20(-3.48%) |
Mar 25, 2014 | 5.695 | 5.845 | 5.695 | 5.774 | 15,847 | +0.08(+1.39%) |
Mar 24, 2014 | 5.723 | 5.774 | 5.666 | 5.695 | 41,257 | -0.06(-1.12%) |
Mar 21, 2014 | 5.810 | 5.810 | 5.688 | 5.759 | 45,091 | -0.01(-0.12%) |
Mar 20, 2014 | 5.759 | 5.795 | 5.688 | 5.767 | 16,269 | -0.02(-0.37%) |
Mar 19, 2014 | 5.881 | 5.910 | 5.759 | 5.788 | 11,891 | -0.11(-1.94%) |
Mar 18, 2014 | 6.109 | 6.109 | 5.845 | 5.903 | 19,470 | -0.19(-3.06%) |
Mar 17, 2014 | 6.168 | 6.168 | 6.046 | 6.089 | 12,934 | +0.09(+1.56%) |
Mar 14, 2014 | 6.276 | 6.276 | 5.874 | 5.996 | 14,206 | -0.32(-5.11%) |
Mar 13, 2014 | 6.383 | 6.383 | 6.247 | 6.319 | 10,546 | -0.06(-0.90%) |
Mar 12, 2014 | 6.355 | 6.376 | 6.161 | 6.376 | 16,549 | -0.01(-0.11%) |
Mar 11, 2014 | 6.333 | 6.383 | 6.104 | 6.383 | 32,992 | +0.10(+1.60%) |
Mar 10, 2014 | 6.326 | 6.333 | 6.204 | 6.283 | 13,518 | -0.08(-1.24%) |
Mar 07, 2014 | 6.412 | 6.412 | 6.287 | 6.362 | 13,165 | +0.01(+0.23%) |
Mar 06, 2014 | 6.168 | 6.398 | 6.104 | 6.347 | 18,889 | +0.18(+2.91%) |
Mar 05, 2014 | 6.240 | 6.332 | 6.118 | 6.168 | 21,544 | -0.08(-1.26%) |
Mar 04, 2014 | 5.989 | 6.487 | 5.989 | 6.247 | 64,644 | +0.34(+5.83%) |
Mar 03, 2014 | 6.075 | 6.082 | 5.845 | 5.903 | 28,598 | -0.20(-3.29%) |
Feb 28, 2014 | 6.139 | 6.304 | 6.082 | 6.104 | 25,035 | -0.01(-0.12%) |
Feb 27, 2014 | 6.032 | 6.182 | 6.032 | 6.111 | 15,470 | +0.10(+1.67%) |
Feb 26, 2014 | 6.018 | 6.096 | 5.967 | 6.010 | 6,129 | +0.01(+0.12%) |
Feb 25, 2014 | 5.960 | 6.010 | 5.960 | 6.003 | 7,667 | +0.02(+0.36%) |
Feb 24, 2014 | 6.038 | 6.068 | 5.931 | 5.982 | 13,231 | +0.05(+0.85%) |
Feb 21, 2014 | 5.910 | 6.096 | 5.910 | 5.931 | 21,814 | +0.06(+1.10%) |
Feb 20, 2014 | 5.975 | 6.025 | 5.867 | 5.867 | 22,139 | -0.07(-1.21%) |
Feb 19, 2014 | 5.867 | 6.039 | 5.853 | 5.939 | 43,291 | +0.04(+0.73%) |
Feb 18, 2014 | 5.867 | 6.018 | 5.867 | 5.896 | 35,833 | +0.03(+0.49%) |
Feb 14, 2014 | 5.924 | 5.867 | 5.867 | 5.867 | 14,500 | -0.05(-0.85%) |
Feb 13, 2014 | 5.867 | 5.975 | 5.867 | 5.917 | 13,177 | +0.04(+0.73%) |
Feb 12, 2014 | 5.831 | 5.917 | 5.810 | 5.874 | 21,104 | +0.04(+0.74%) |
Feb 11, 2014 | 5.767 | 6.046 | 5.723 | 5.831 | 24,194 | +0.04(+0.74%) |
Feb 10, 2014 | 5.781 | 5.930 | 5.682 | 5.788 | 17,433 | +0.03(+0.50%) |
Feb 07, 2014 | 5.781 | 5.923 | 5.680 | 5.759 | 25,585 | +0.01(+0.25%) |
Feb 06, 2014 | 5.788 | 5.795 | 5.688 | 5.745 | 13,672 | +0.03(+0.50%) |
Feb 05, 2014 | 5.845 | 5.924 | 5.552 | 5.716 | 59,596 | -0.14(-2.44%) |
Feb 04, 2014 | 5.659 | 6.066 | 5.623 | 5.859 | 41,551 | +0.25(+4.46%) |