Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.380 | 5.380 | 5.211 | 5.211 | 21,518 | -0.17(-3.14%) |
May 29, 2014 | 5.380 | 5.380 | 5.380 | 5.380 | 71,510 | +0.07(+1.41%) |
May 28, 2014 | 5.500 | 5.500 | 5.290 | 5.305 | 76,475 | -0.20(-3.61%) |
May 27, 2014 | 5.430 | 5.510 | 5.430 | 5.504 | 14,874 | +0.11(+2.12%) |
May 23, 2014 | 5.390 | 5.390 | 5.390 | 0 | +0.02(+0.39%) | |
May 22, 2014 | 5.321 | 5.380 | 5.310 | 5.369 | 14,950 | +0.06(+1.11%) |
May 21, 2014 | 5.240 | 5.310 | 5.180 | 5.310 | 226,770 | +0.08(+1.51%) |
May 20, 2014 | 5.100 | 5.231 | 5.100 | 5.231 | 8,049 | +0.08(+1.65%) |
May 19, 2014 | 5.140 | 5.146 | 5.140 | 5.146 | 763 | +0.01(+0.12%) |
May 16, 2014 | 5.115 | 5.140 | 5.115 | 5.140 | 2,232 | -0.07(-1.34%) |
May 15, 2014 | 5.259 | 5.259 | 5.200 | 5.210 | 7,225 | -0.10(-1.88%) |
May 14, 2014 | 5.276 | 5.363 | 5.275 | 5.310 | 11,823 | +0.01(+0.19%) |
May 13, 2014 | 5.340 | 5.340 | 5.240 | 5.300 | 8,489 | -0.05(-0.95%) |
May 12, 2014 | 5.200 | 5.362 | 5.200 | 5.351 | 9,599 | +0.29(+5.81%) |
May 09, 2014 | 5.110 | 5.110 | 5.020 | 5.057 | 3,860 | -0.12(-2.37%) |
May 08, 2014 | 5.039 | 5.202 | 5.039 | 5.180 | 3,241 | +0.23(+4.65%) |
May 07, 2014 | 4.980 | 5.015 | 4.950 | 4.950 | 1,800 | -0.09(-1.71%) |
May 06, 2014 | 5.038 | 5.069 | 4.980 | 5.036 | 2,448 | +0.01(+0.12%) |
May 05, 2014 | 5.160 | 5.170 | 5.030 | 5.030 | 2,354 | -0.11(-2.14%) |
May 02, 2014 | 5.100 | 5.150 | 5.100 | 5.140 | 10,513 | +0.01(+0.19%) |
May 01, 2014 | 5.050 | 5.132 | 5.050 | 5.130 | 6,257 | +0.01(+0.29%) |
Apr 30, 2014 | 4.910 | 5.115 | 4.910 | 5.115 | 9,856 | +0.02(+0.30%) |
Apr 29, 2014 | 4.990 | 5.110 | 4.990 | 5.100 | 5,214 | +0.10(+2.00%) |
Apr 28, 2014 | 5.060 | 5.060 | 4.954 | 5.000 | 15,037 | -0.08(-1.57%) |
Apr 25, 2014 | 5.060 | 5.090 | 5.040 | 5.080 | 24,609 | -0.04(-0.70%) |
Apr 24, 2014 | 4.985 | 5.200 | 4.940 | 5.116 | 23,321 | +0.25(+5.25%) |
Apr 23, 2014 | 4.900 | 4.900 | 4.861 | 4.861 | 1,106 | -0.05(-0.95%) |
Apr 22, 2014 | 4.850 | 4.908 | 4.850 | 4.908 | 7,583 | +0.16(+3.32%) |
Apr 21, 2014 | 4.782 | 4.782 | 4.750 | 4.750 | 2,230 | -0.04(-0.76%) |
Apr 17, 2014 | 4.787 | 4.787 | 4.787 | 0 | -0.02(-0.41%) | |
Apr 16, 2014 | 4.885 | 4.900 | 4.800 | 4.806 | 7,682 | -0.05(-0.99%) |
Apr 15, 2014 | 4.854 | 4.857 | 4.810 | 4.854 | 13,480 | -0.13(-2.53%) |
Apr 14, 2014 | 4.881 | 5.001 | 4.881 | 4.980 | 9,150 | +0.15(+3.11%) |
Apr 11, 2014 | 4.860 | 4.901 | 4.830 | 4.830 | 0 | +0.04(+0.83%) |
Apr 10, 2014 | 4.780 | 4.940 | 4.780 | 4.790 | 23,282 | -0.08(-1.64%) |
Apr 09, 2014 | 4.720 | 4.870 | 4.710 | 4.870 | 12,952 | +0.16(+3.33%) |
Apr 08, 2014 | 4.710 | 4.713 | 4.710 | 4.713 | 5,590 | +0.07(+1.51%) |
Apr 07, 2014 | 4.620 | 4.680 | 4.620 | 4.643 | 5,686 | -0.03(-0.63%) |
Apr 04, 2014 | 4.668 | 4.680 | 4.650 | 4.673 | 0 | +0.05(+1.07%) |
Apr 03, 2014 | 4.630 | 4.631 | 4.623 | 4.623 | 1,896 | -0.08(-1.68%) |
Apr 02, 2014 | 4.610 | 4.702 | 4.610 | 4.702 | 2,795 | +0.08(+1.78%) |
Apr 01, 2014 | 4.630 | 4.630 | 4.600 | 4.620 | 1,632 | +0.01(+0.22%) |
Mar 31, 2014 | 4.621 | 4.636 | 4.607 | 4.610 | 6,123 | +0.05(+1.01%) |
Mar 28, 2014 | 4.500 | 4.601 | 4.500 | 4.564 | 0 | +0.08(+1.87%) |
Mar 26, 2014 | 4.480 | 4.480 | 4.480 | 2 | -0.05(-1.10%) | |
Mar 25, 2014 | 4.500 | 4.530 | 4.500 | 4.530 | 15,342 | +0.11(+2.37%) |
Mar 24, 2014 | 4.479 | 4.479 | 4.391 | 4.425 | 4,797 | -0.08(-1.67%) |
Mar 21, 2014 | 4.460 | 4.500 | 4.440 | 4.500 | 4,103 | +0.06(+1.35%) |
Mar 20, 2014 | 4.370 | 4.440 | 4.352 | 4.440 | 5,220 | -0.02(-0.45%) |
Mar 19, 2014 | 4.400 | 4.460 | 4.400 | 4.460 | 22,564 | -0.08(-1.76%) |
Mar 18, 2014 | 4.500 | 4.550 | 4.500 | 4.540 | 4,462 | +0.11(+2.48%) |
Mar 17, 2014 | 4.440 | 4.440 | 4.420 | 4.430 | 3,945 | +0.07(+1.54%) |
Mar 14, 2014 | 4.398 | 4.410 | 4.363 | 4.363 | 0 | -0.08(-1.73%) |
Mar 13, 2014 | 4.492 | 4.492 | 4.420 | 4.440 | 12,427 | +0.03(+0.74%) |
Mar 12, 2014 | 4.390 | 4.470 | 4.360 | 4.407 | 6,140 | -0.04(-0.96%) |
Mar 11, 2014 | 4.520 | 4.520 | 4.450 | 4.450 | 5,146 | -0.05(-1.22%) |
Mar 10, 2014 | 4.557 | 4.590 | 4.481 | 4.505 | 7,786 | -0.12(-2.49%) |
Mar 07, 2014 | 4.660 | 4.707 | 4.600 | 4.620 | 0 | -0.20(-4.21%) |
Mar 06, 2014 | 4.803 | 4.850 | 4.803 | 4.823 | 5,909 | +0.06(+1.34%) |
Mar 05, 2014 | 4.704 | 4.762 | 4.700 | 4.759 | 14,925 | +0.07(+1.58%) |
Mar 04, 2014 | 4.650 | 4.691 | 4.620 | 4.685 | 12,616 | +0.13(+2.97%) |