Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.262 | 5.315 | 5.208 | 5.215 | 19,005 | -0.03(-0.64%) |
May 29, 2014 | 5.228 | 5.295 | 5.201 | 5.248 | 30,324 | +0.08(+1.56%) |
May 28, 2014 | 5.188 | 5.188 | 5.154 | 5.168 | 6,145 | -0.05(-0.90%) |
May 27, 2014 | 5.094 | 5.221 | 5.094 | 5.215 | 13,683 | +0.14(+2.77%) |
May 23, 2014 | 5.007 | 5.074 | 5.074 | 5.074 | 20,588 | +0.09(+1.88%) |
May 22, 2014 | 4.973 | 5.034 | 4.973 | 4.980 | 3,850 | +0.00(+0.00%) |
May 21, 2014 | 4.846 | 4.994 | 4.792 | 4.980 | 31,879 | +0.14(+2.91%) |
May 20, 2014 | 4.860 | 4.973 | 4.826 | 4.839 | 52,919 | -0.01(-0.14%) |
May 19, 2014 | 4.819 | 4.856 | 4.819 | 4.846 | 7,243 | +0.00(+0.00%) |
May 16, 2014 | 4.766 | 4.870 | 4.766 | 4.846 | 18,270 | +0.06(+1.26%) |
May 15, 2014 | 4.692 | 4.839 | 4.692 | 4.786 | 21,437 | +0.06(+1.28%) |
May 14, 2014 | 4.799 | 4.819 | 4.725 | 4.725 | 14,505 | -0.10(-2.08%) |
May 13, 2014 | 4.940 | 5.014 | 4.819 | 4.826 | 11,514 | -0.15(-3.10%) |
May 12, 2014 | 4.799 | 4.994 | 4.799 | 4.980 | 16,625 | +0.26(+5.54%) |
May 09, 2014 | 4.591 | 4.746 | 4.591 | 4.719 | 12,342 | +0.13(+2.77%) |
May 08, 2014 | 4.739 | 4.739 | 4.471 | 4.591 | 22,847 | -0.15(-3.11%) |
May 07, 2014 | 4.685 | 4.759 | 4.612 | 4.739 | 37,354 | +0.08(+1.73%) |
May 06, 2014 | 4.658 | 4.739 | 4.645 | 4.658 | 62,848 | +0.01(+0.14%) |
May 05, 2014 | 4.612 | 4.672 | 4.545 | 4.652 | 31,979 | -0.01(-0.14%) |
May 02, 2014 | 4.925 | 4.965 | 4.518 | 4.658 | 91,157 | -0.23(-4.64%) |
May 01, 2014 | 4.739 | 4.985 | 4.739 | 4.885 | 110,766 | +0.15(+3.10%) |
Apr 30, 2014 | 4.665 | 4.752 | 4.565 | 4.739 | 50,897 | +0.07(+1.57%) |
Apr 29, 2014 | 4.859 | 4.859 | 4.638 | 4.665 | 16,621 | -0.15(-3.05%) |
Apr 28, 2014 | 4.972 | 4.972 | 4.799 | 4.812 | 34,453 | -0.11(-2.30%) |
Apr 25, 2014 | 4.985 | 5.009 | 4.799 | 4.925 | 60,407 | -0.07(-1.47%) |
Apr 24, 2014 | 5.066 | 5.066 | 4.999 | 4.999 | 80,070 | -0.07(-1.45%) |
Apr 23, 2014 | 5.106 | 5.112 | 4.972 | 5.072 | 194,281 | -0.09(-1.68%) |
Apr 22, 2014 | 5.106 | 5.159 | 4.959 | 5.159 | 27,372 | +0.07(+1.44%) |
Apr 21, 2014 | 5.139 | 5.139 | 5.052 | 5.086 | 24,159 | +0.01(+0.26%) |
Apr 17, 2014 | 5.072 | 5.072 | 5.072 | 5.072 | 15,283 | -0.01(-0.13%) |
Apr 16, 2014 | 5.159 | 5.159 | 4.972 | 5.079 | 16,321 | -0.03(-0.65%) |
Apr 15, 2014 | 5.026 | 5.166 | 4.959 | 5.112 | 19,805 | +0.13(+2.54%) |
Apr 14, 2014 | 5.059 | 5.059 | 4.972 | 4.985 | 24,713 | +0.00(+0.00%) |
Apr 11, 2014 | 4.839 | 5.032 | 4.839 | 4.985 | 37,015 | +0.14(+2.89%) |
Apr 10, 2014 | 4.959 | 4.985 | 4.832 | 4.845 | 53,037 | -0.13(-2.68%) |
Apr 09, 2014 | 4.899 | 5.032 | 4.852 | 4.979 | 13,169 | +0.12(+2.47%) |
Apr 08, 2014 | 4.965 | 4.965 | 4.825 | 4.859 | 18,086 | +0.03(+0.69%) |
Apr 07, 2014 | 4.939 | 4.939 | 4.819 | 4.825 | 21,891 | -0.12(-2.43%) |
Apr 04, 2014 | 5.212 | 5.212 | 4.932 | 4.945 | 22,866 | -0.21(-4.02%) |
Apr 03, 2014 | 5.266 | 5.266 | 5.126 | 5.152 | 17,590 | +0.04(+0.78%) |
Apr 02, 2014 | 5.159 | 5.159 | 5.039 | 5.112 | 34,976 | -0.03(-0.52%) |
Apr 01, 2014 | 5.086 | 5.199 | 5.005 | 5.139 | 49,357 | +0.12(+2.39%) |
Mar 31, 2014 | 4.932 | 5.100 | 4.899 | 5.019 | 31,762 | +0.13(+2.73%) |
Mar 28, 2014 | 4.852 | 4.965 | 4.852 | 4.885 | 164,338 | +0.02(+0.41%) |
Mar 27, 2014 | 5.139 | 5.232 | 4.785 | 4.865 | 34,832 | -0.32(-6.18%) |
Mar 26, 2014 | 5.433 | 5.473 | 5.166 | 5.186 | 32,223 | -0.19(-3.48%) |
Mar 25, 2014 | 5.299 | 5.439 | 5.299 | 5.373 | 17,030 | +0.07(+1.39%) |
Mar 24, 2014 | 5.326 | 5.373 | 5.272 | 5.299 | 44,337 | -0.06(-1.12%) |
Mar 21, 2014 | 5.406 | 5.406 | 5.292 | 5.359 | 48,458 | -0.01(-0.12%) |
Mar 20, 2014 | 5.359 | 5.393 | 5.292 | 5.366 | 17,484 | -0.02(-0.37%) |
Mar 19, 2014 | 5.473 | 5.499 | 5.359 | 5.386 | 12,779 | -0.11(-1.94%) |
Mar 18, 2014 | 5.684 | 5.684 | 5.439 | 5.493 | 20,924 | -0.17(-3.06%) |
Mar 17, 2014 | 5.740 | 5.740 | 5.626 | 5.666 | 13,900 | +0.09(+1.56%) |
Mar 14, 2014 | 5.840 | 5.840 | 5.466 | 5.579 | 15,266 | -0.30(-5.11%) |
Mar 13, 2014 | 5.940 | 5.940 | 5.813 | 5.880 | 11,333 | -0.05(-0.90%) |
Mar 12, 2014 | 5.913 | 5.933 | 5.733 | 5.933 | 17,785 | -0.01(-0.11%) |
Mar 11, 2014 | 5.893 | 5.940 | 5.680 | 5.940 | 35,455 | +0.09(+1.60%) |
Mar 10, 2014 | 5.886 | 5.893 | 5.773 | 5.846 | 14,528 | -0.07(-1.24%) |
Mar 07, 2014 | 5.967 | 5.967 | 5.850 | 5.920 | 14,149 | +0.01(+0.23%) |
Mar 06, 2014 | 5.740 | 5.953 | 5.680 | 5.906 | 20,299 | +0.17(+2.91%) |
Mar 05, 2014 | 5.806 | 5.892 | 5.693 | 5.740 | 23,152 | -0.07(-1.26%) |
Mar 04, 2014 | 5.573 | 6.037 | 5.573 | 5.813 | 69,471 | +0.32(+5.83%) |