Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | -0.05(-1.05%) |
May 27, 2014 | 4.588 | 4.750 | 4.588 | 4.750 | 602 | +0.01(+0.21%) |
May 23, 2014 | 4.730 | 4.740 | 4.740 | 4.740 | 2,500 | +0.01(+0.21%) |
May 22, 2014 | 4.570 | 4.730 | 4.570 | 4.730 | 1,393 | +0.14(+3.05%) |
May 21, 2014 | 4.750 | 4.760 | 4.570 | 4.590 | 14,480 | -0.06(-1.29%) |
May 20, 2014 | 4.550 | 4.740 | 4.550 | 4.650 | 7,190 | -0.11(-2.31%) |
May 19, 2014 | 4.780 | 4.780 | 4.526 | 4.760 | 8,080 | -0.08(-1.65%) |
May 16, 2014 | 4.889 | 4.889 | 4.755 | 4.840 | 3,057 | -0.06(-1.22%) |
May 13, 2014 | 5.000 | 4.900 | 4.900 | 4.900 | 34 | -0.10(-2.00%) |
May 12, 2014 | 5.010 | 5.010 | 5.000 | 5.000 | 1,034 | -0.04(-0.79%) |
May 09, 2014 | 5.040 | 5.050 | 4.912 | 5.040 | 480 | -0.12(-2.33%) |
May 08, 2014 | 4.900 | 5.160 | 4.900 | 5.160 | 800 | +0.08(+1.57%) |
May 07, 2014 | 5.000 | 5.080 | 4.950 | 5.080 | 8,105 | +0.08(+1.60%) |
May 05, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 1,300 | +0.02(+0.40%) |
May 02, 2014 | 4.960 | 4.990 | 4.950 | 4.980 | 7,279 | +0.00(+0.00%) |
May 01, 2014 | 5.000 | 5.010 | 4.980 | 4.980 | 1,972 | -0.05(-0.99%) |
Apr 30, 2014 | 5.050 | 5.050 | 5.030 | 5.030 | 8,237 | -0.02(-0.40%) |
Apr 29, 2014 | 5.050 | 5.051 | 5.050 | 5.050 | 710 | -0.03(-0.59%) |
Apr 28, 2014 | 5.080 | 5.080 | 5.080 | 5.080 | 1,724 | +0.02(+0.40%) |
Apr 25, 2014 | 5.100 | 5.100 | 5.060 | 5.060 | 3,271 | -0.02(-0.40%) |
Apr 23, 2014 | 5.080 | 5.080 | 5.080 | 5.080 | 0 | +0.00(+0.00%) |
Apr 22, 2014 | 5.100 | 5.100 | 5.080 | 5.080 | 3,500 | +0.00(+0.00%) |
Apr 21, 2014 | 5.150 | 5.250 | 5.070 | 5.080 | 1,634 | -0.07(-1.36%) |
Apr 17, 2014 | 5.200 | 5.150 | 5.150 | 5.150 | 6,100 | -0.05(-0.96%) |
Apr 16, 2014 | 5.090 | 5.210 | 5.050 | 5.200 | 3,975 | +0.15(+2.97%) |
Apr 15, 2014 | 5.050 | 5.060 | 5.050 | 5.050 | 500 | +0.00(+0.00%) |
Apr 11, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | -0.01(-0.20%) |
Apr 09, 2014 | 5.080 | 5.060 | 5.060 | 5.060 | 20 | +0.02(+0.40%) |
Apr 07, 2014 | 4.950 | 5.040 | 5.040 | 5.040 | 5,200 | +0.09(+1.82%) |
Apr 04, 2014 | 5.010 | 5.010 | 4.950 | 4.950 | 2,231 | -0.06(-1.20%) |
Apr 03, 2014 | 4.960 | 5.090 | 4.960 | 5.010 | 3,327 | -0.31(-5.74%) |
Apr 02, 2014 | 5.000 | 5.350 | 4.960 | 5.315 | 2,020 | +0.32(+6.30%) |
Apr 01, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 408 | -0.03(-0.60%) |
Mar 31, 2014 | 4.969 | 5.030 | 4.860 | 5.030 | 8,156 | +0.14(+2.87%) |
Mar 28, 2014 | 4.870 | 4.890 | 4.870 | 4.890 | 1,031 | -0.00(-0.00%) |
Mar 27, 2014 | 5.000 | 5.000 | 4.860 | 4.890 | 5,922 | -0.14(-2.78%) |
Mar 26, 2014 | 5.060 | 5.060 | 5.030 | 5.030 | 3,919 | -0.02(-0.40%) |
Mar 25, 2014 | 5.064 | 5.064 | 5.050 | 5.050 | 800 | +0.02(+0.40%) |
Mar 24, 2014 | 5.040 | 5.050 | 5.030 | 5.030 | 5,833 | -0.02(-0.40%) |
Mar 21, 2014 | 5.120 | 5.120 | 5.030 | 5.050 | 11,436 | +0.00(+0.00%) |
Mar 20, 2014 | 5.180 | 5.180 | 5.050 | 5.050 | 951 | -0.02(-0.39%) |
Mar 19, 2014 | 5.080 | 5.170 | 5.070 | 5.070 | 1,694 | +0.00(+0.00%) |
Mar 18, 2014 | 5.090 | 5.090 | 5.070 | 5.070 | 2,240 | -0.02(-0.39%) |
Mar 17, 2014 | 5.071 | 5.090 | 5.071 | 5.090 | 359 | -0.08(-1.55%) |
Mar 14, 2014 | 5.040 | 5.170 | 5.040 | 5.170 | 12,876 | +0.13(+2.58%) |
Mar 13, 2014 | 5.080 | 5.120 | 5.020 | 5.040 | 4,873 | -0.12(-2.33%) |
Mar 12, 2014 | 5.300 | 5.300 | 5.150 | 5.160 | 8,485 | -0.14(-2.64%) |
Mar 11, 2014 | 5.350 | 5.350 | 5.300 | 5.300 | 1,679 | -0.02(-0.38%) |
Mar 10, 2014 | 5.242 | 5.430 | 5.242 | 5.320 | 6,252 | -0.21(-3.80%) |
Mar 07, 2014 | 5.620 | 5.620 | 5.530 | 5.530 | 1,138 | -0.08(-1.43%) |
Mar 06, 2014 | 5.590 | 5.620 | 5.360 | 5.610 | 44,408 | +0.04(+0.74%) |
Mar 05, 2014 | 5.100 | 5.580 | 5.081 | 5.569 | 22,289 | +0.45(+8.89%) |
Mar 04, 2014 | 4.930 | 5.130 | 4.930 | 5.114 | 7,553 | +0.07(+1.48%) |