Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.514 | 4.610 | 4.482 | 4.490 | 44,759 | -0.06(-1.24%) |
May 29, 2014 | 4.498 | 4.610 | 4.465 | 4.546 | 43,397 | +0.03(+0.71%) |
May 28, 2014 | 4.498 | 4.562 | 4.449 | 4.514 | 36,935 | +0.02(+0.36%) |
May 27, 2014 | 4.626 | 4.626 | 4.473 | 4.498 | 90,190 | -0.08(-1.76%) |
May 23, 2014 | 4.683 | 4.578 | 4.578 | 4.578 | 44,743 | -0.12(-2.57%) |
May 22, 2014 | 4.594 | 4.731 | 4.594 | 4.699 | 13,792 | +0.10(+2.28%) |
May 21, 2014 | 4.763 | 4.763 | 4.570 | 4.594 | 36,070 | -0.13(-2.73%) |
May 20, 2014 | 4.819 | 4.836 | 4.626 | 4.723 | 10,409 | -0.06(-1.34%) |
May 19, 2014 | 4.699 | 4.836 | 4.667 | 4.787 | 49,112 | +0.05(+1.02%) |
May 16, 2014 | 4.675 | 4.755 | 4.610 | 4.739 | 21,234 | +0.08(+1.73%) |
May 15, 2014 | 4.715 | 4.884 | 4.618 | 4.659 | 92,790 | -0.09(-1.86%) |
May 14, 2014 | 4.763 | 4.827 | 4.747 | 4.747 | 37,444 | -0.08(-1.57%) |
May 13, 2014 | 4.803 | 4.972 | 4.787 | 4.823 | 19,341 | -0.02(-0.43%) |
May 12, 2014 | 4.932 | 4.964 | 4.771 | 4.844 | 43,017 | -0.05(-0.99%) |
May 09, 2014 | 4.739 | 4.900 | 4.699 | 4.892 | 31,188 | +0.14(+3.05%) |
May 08, 2014 | 4.795 | 4.900 | 4.733 | 4.747 | 41,430 | -0.08(-1.67%) |
May 07, 2014 | 4.932 | 4.932 | 4.819 | 4.827 | 35,648 | -0.06(-1.15%) |
May 06, 2014 | 5.037 | 5.061 | 4.884 | 4.884 | 17,466 | -0.14(-2.72%) |
May 05, 2014 | 5.045 | 5.069 | 4.964 | 5.021 | 19,050 | -0.02(-0.32%) |
May 02, 2014 | 4.940 | 5.037 | 4.901 | 5.037 | 20,550 | +0.09(+1.79%) |
May 01, 2014 | 4.948 | 4.948 | 4.876 | 4.948 | 20,040 | +0.03(+0.65%) |
Apr 30, 2014 | 4.844 | 4.948 | 4.836 | 4.916 | 33,311 | +0.07(+1.50%) |
Apr 29, 2014 | 4.948 | 4.964 | 4.836 | 4.844 | 34,588 | -0.11(-2.27%) |
Apr 28, 2014 | 5.117 | 5.165 | 4.924 | 4.956 | 35,760 | -0.19(-3.75%) |
Apr 25, 2014 | 5.157 | 5.249 | 5.085 | 5.149 | 37,409 | -0.03(-0.62%) |
Apr 24, 2014 | 5.182 | 5.230 | 5.149 | 5.182 | 15,389 | +0.04(+0.78%) |
Apr 23, 2014 | 5.222 | 5.318 | 5.126 | 5.141 | 27,752 | -0.12(-2.29%) |
Apr 22, 2014 | 5.342 | 5.342 | 5.238 | 5.262 | 58,621 | -0.02(-0.46%) |
Apr 21, 2014 | 5.069 | 5.286 | 5.069 | 5.286 | 64,356 | +0.16(+3.14%) |
Apr 17, 2014 | 4.868 | 5.125 | 5.125 | 5.125 | 45,862 | +0.23(+4.60%) |
Apr 16, 2014 | 4.739 | 4.908 | 4.675 | 4.900 | 112,077 | +0.19(+4.10%) |
Apr 15, 2014 | 4.731 | 4.819 | 4.659 | 4.707 | 130,739 | -0.06(-1.18%) |
Apr 14, 2014 | 4.755 | 4.908 | 4.733 | 4.763 | 44,675 | +0.03(+0.68%) |
Apr 11, 2014 | 4.972 | 4.988 | 4.707 | 4.731 | 129,182 | -0.26(-5.16%) |
Apr 10, 2014 | 5.069 | 5.077 | 4.972 | 4.988 | 36,913 | -0.05(-0.96%) |
Apr 09, 2014 | 5.029 | 5.141 | 5.029 | 5.037 | 21,102 | +0.01(+0.16%) |
Apr 08, 2014 | 5.053 | 5.093 | 5.013 | 5.029 | 45,261 | -0.01(-0.16%) |
Apr 07, 2014 | 5.278 | 5.282 | 5.037 | 5.037 | 75,565 | -0.31(-5.72%) |
Apr 04, 2014 | 5.342 | 5.439 | 5.318 | 5.342 | 65,187 | +0.03(+0.61%) |
Apr 03, 2014 | 5.399 | 5.399 | 5.294 | 5.310 | 53,370 | -0.11(-2.08%) |
Apr 02, 2014 | 5.415 | 5.471 | 5.279 | 5.423 | 127,905 | -0.01(-0.15%) |
Apr 01, 2014 | 5.214 | 5.455 | 5.214 | 5.431 | 159,058 | +0.19(+3.53%) |
Mar 31, 2014 | 5.190 | 5.302 | 5.165 | 5.246 | 49,470 | +0.13(+2.52%) |
Mar 28, 2014 | 5.101 | 5.149 | 5.075 | 5.117 | 69,281 | +0.05(+0.95%) |
Mar 27, 2014 | 5.093 | 5.270 | 5.045 | 5.069 | 65,986 | -0.02(-0.32%) |
Mar 26, 2014 | 5.141 | 5.236 | 5.053 | 5.085 | 69,582 | -0.06(-1.08%) |
Mar 25, 2014 | 5.101 | 5.165 | 5.029 | 5.141 | 80,940 | +0.08(+1.57%) |
Mar 24, 2014 | 5.157 | 5.173 | 5.055 | 5.061 | 43,929 | -0.10(-2.00%) |
Mar 21, 2014 | 5.220 | 5.260 | 5.093 | 5.165 | 123,841 | -0.02(-0.46%) |
Mar 20, 2014 | 5.173 | 5.317 | 5.173 | 5.188 | 24,109 | -0.01(-0.15%) |
Mar 19, 2014 | 5.188 | 5.292 | 5.169 | 5.196 | 40,887 | +0.02(+0.46%) |
Mar 18, 2014 | 5.101 | 5.252 | 5.101 | 5.173 | 52,100 | +0.06(+1.25%) |
Mar 17, 2014 | 5.180 | 5.276 | 5.093 | 5.109 | 99,780 | -0.07(-1.38%) |
Mar 14, 2014 | 5.188 | 5.284 | 5.155 | 5.180 | 54,059 | +0.00(+0.00%) |
Mar 13, 2014 | 5.356 | 5.356 | 5.125 | 5.180 | 394,206 | -0.29(-5.38%) |
Mar 12, 2014 | 5.531 | 5.531 | 5.411 | 5.475 | 104,512 | -0.01(-0.14%) |
Mar 11, 2014 | 5.435 | 5.491 | 5.418 | 5.483 | 132,738 | +0.06(+1.17%) |
Mar 10, 2014 | 5.403 | 5.451 | 5.371 | 5.419 | 76,079 | +0.06(+1.04%) |
Mar 07, 2014 | 5.379 | 5.411 | 5.332 | 5.363 | 54,289 | -0.01(-0.15%) |
Mar 06, 2014 | 5.308 | 5.411 | 5.300 | 5.371 | 87,456 | +0.05(+0.90%) |
Mar 05, 2014 | 5.252 | 5.339 | 5.252 | 5.324 | 40,221 | +0.05(+0.91%) |
Mar 04, 2014 | 5.363 | 5.363 | 5.276 | 5.276 | 103,043 | -0.04(-0.75%) |