Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.864 | 4.966 | 4.820 | 4.820 | 789 | -0.09(-1.92%) |
May 29, 2014 | 5.082 | 5.104 | 4.835 | 4.915 | 9,089 | +0.05(+1.05%) |
May 28, 2014 | 4.878 | 4.951 | 4.813 | 4.864 | 19,893 | -0.01(-0.15%) |
May 27, 2014 | 5.150 | 5.222 | 4.871 | 4.871 | 25,683 | +0.01(+0.30%) |
May 23, 2014 | 4.835 | 4.857 | 4.857 | 4.857 | 37,607 | +0.08(+1.65%) |
May 22, 2014 | 4.729 | 4.792 | 4.728 | 4.778 | 14,859 | -0.03(-0.60%) |
May 21, 2014 | 4.935 | 4.943 | 4.800 | 4.807 | 6,531 | -0.02(-0.44%) |
May 20, 2014 | 4.921 | 4.985 | 4.792 | 4.828 | 13,862 | -0.04(-0.88%) |
May 19, 2014 | 5.107 | 5.107 | 4.864 | 4.871 | 34,925 | -0.29(-5.68%) |
May 16, 2014 | 5.100 | 5.193 | 5.086 | 5.164 | 9,327 | -0.00(-0.00%) |
May 15, 2014 | 5.164 | 5.175 | 5.164 | 5.164 | 1,971 | +0.00(+0.00%) |
May 14, 2014 | 5.229 | 5.243 | 5.014 | 5.164 | 56,827 | -0.14(-2.56%) |
May 13, 2014 | 5.354 | 5.458 | 5.257 | 5.300 | 8,848 | +0.02(+0.41%) |
May 12, 2014 | 5.316 | 5.316 | 5.222 | 5.279 | 12,044 | -0.11(-2.12%) |
May 09, 2014 | 5.193 | 5.400 | 5.193 | 5.393 | 16,902 | +0.05(+0.94%) |
May 08, 2014 | 5.257 | 5.472 | 5.200 | 5.343 | 21,591 | +0.10(+1.91%) |
May 07, 2014 | 5.293 | 5.329 | 5.243 | 5.243 | 2,702 | -0.09(-1.61%) |
May 06, 2014 | 5.329 | 5.336 | 5.329 | 5.329 | 3,222 | +0.06(+1.09%) |
May 05, 2014 | 5.257 | 5.272 | 5.236 | 5.272 | 950 | +0.03(+0.55%) |
May 01, 2014 | 5.243 | 5.243 | 5.243 | 5.243 | 16 | -0.18(-3.30%) |
Apr 30, 2014 | 5.393 | 5.450 | 5.322 | 5.422 | 13,003 | -0.11(-2.06%) |
Apr 29, 2014 | 5.372 | 5.543 | 5.343 | 5.536 | 6,341 | +0.09(+1.56%) |
Apr 28, 2014 | 5.465 | 5.465 | 5.343 | 5.450 | 2,796 | +0.04(+0.66%) |
Apr 25, 2014 | 5.450 | 5.450 | 5.372 | 5.415 | 2,450 | -0.15(-2.70%) |
Apr 24, 2014 | 5.536 | 5.565 | 5.343 | 5.565 | 3,190 | -0.01(-0.13%) |
Apr 23, 2014 | 5.572 | 5.572 | 5.572 | 5.572 | 508 | +0.10(+1.83%) |
Apr 22, 2014 | 5.336 | 5.557 | 5.336 | 5.472 | 12,146 | +0.06(+1.06%) |
Apr 21, 2014 | 5.458 | 5.601 | 5.336 | 5.415 | 11,069 | +0.06(+1.20%) |
Apr 17, 2014 | 5.579 | 5.350 | 5.350 | 5.350 | 6,291 | -0.15(-2.73%) |
Apr 16, 2014 | 5.415 | 5.586 | 5.415 | 5.501 | 4,149 | +0.06(+1.05%) |
Apr 15, 2014 | 5.450 | 5.493 | 5.336 | 5.443 | 7,550 | +0.06(+1.06%) |
Apr 14, 2014 | 5.343 | 5.572 | 5.336 | 5.386 | 6,953 | +0.00(+0.00%) |
Apr 11, 2014 | 5.365 | 5.386 | 5.365 | 5.386 | 4,543 | +0.05(+0.94%) |
Apr 10, 2014 | 5.472 | 5.472 | 5.322 | 5.336 | 3,286 | -0.19(-3.37%) |
Apr 09, 2014 | 5.357 | 5.586 | 5.357 | 5.522 | 14,819 | +0.21(+3.90%) |
Apr 08, 2014 | 5.429 | 5.429 | 5.300 | 5.315 | 5,069 | -0.16(-2.88%) |
Apr 07, 2014 | 5.249 | 5.472 | 5.193 | 5.472 | 19,378 | +0.16(+2.96%) |
Apr 04, 2014 | 5.303 | 5.315 | 5.303 | 5.315 | 1,719 | +0.09(+1.78%) |
Apr 03, 2014 | 5.172 | 5.350 | 5.157 | 5.222 | 41,672 | +0.02(+0.41%) |
Apr 02, 2014 | 5.579 | 5.586 | 5.200 | 5.200 | 38,383 | -0.32(-5.83%) |
Apr 01, 2014 | 5.543 | 5.586 | 5.479 | 5.522 | 13,698 | +0.01(+0.13%) |
Mar 31, 2014 | 5.708 | 5.708 | 5.515 | 5.515 | 5,761 | -0.19(-3.26%) |
Mar 28, 2014 | 5.565 | 5.715 | 5.515 | 5.701 | 1,293 | +0.16(+2.84%) |
Mar 27, 2014 | 5.472 | 5.729 | 5.443 | 5.543 | 17,011 | -0.06(-1.15%) |
Mar 26, 2014 | 5.651 | 5.787 | 5.601 | 5.608 | 4,824 | -0.01(-0.25%) |
Mar 25, 2014 | 5.679 | 5.837 | 5.586 | 5.622 | 43,892 | +0.01(+0.13%) |
Mar 24, 2014 | 5.615 | 5.729 | 5.450 | 5.615 | 44,601 | -0.04(-0.63%) |
Mar 21, 2014 | 5.801 | 5.844 | 5.615 | 5.651 | 12,796 | -0.09(-1.50%) |
Mar 20, 2014 | 5.615 | 5.822 | 5.615 | 5.737 | 13,222 | -0.07(-1.23%) |
Mar 19, 2014 | 5.722 | 5.880 | 5.679 | 5.808 | 5,940 | +0.07(+1.18%) |
Mar 18, 2014 | 5.651 | 5.830 | 5.629 | 5.740 | 10,868 | -0.06(-1.05%) |
Mar 17, 2014 | 5.486 | 5.908 | 5.450 | 5.801 | 46,677 | +0.22(+3.97%) |
Mar 14, 2014 | 5.608 | 5.622 | 5.536 | 5.579 | 3,956 | +0.04(+0.71%) |
Mar 13, 2014 | 5.522 | 5.894 | 5.429 | 5.540 | 32,612 | -0.08(-1.34%) |
Mar 12, 2014 | 5.443 | 6.208 | 5.443 | 5.615 | 63,051 | +0.14(+2.61%) |
Mar 11, 2014 | 5.722 | 5.758 | 5.429 | 5.472 | 111,956 | -0.31(-5.44%) |
Mar 10, 2014 | 6.044 | 6.044 | 5.787 | 5.787 | 34,699 | -0.31(-5.16%) |
Mar 07, 2014 | 6.094 | 6.166 | 5.937 | 6.101 | 11,266 | +0.06(+1.07%) |
Mar 06, 2014 | 5.865 | 6.287 | 5.865 | 6.037 | 10,454 | +0.14(+2.43%) |
Mar 05, 2014 | 5.865 | 5.965 | 5.865 | 5.894 | 5,364 | -0.02(-0.36%) |
Mar 04, 2014 | 5.809 | 5.973 | 5.808 | 5.915 | 5,608 | +0.10(+1.72%) |