Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.890 | 5.980 | 5.890 | 5.980 | 1,751 | +0.04(+0.59%) |
Apr 29, 2014 | 5.960 | 5.970 | 5.910 | 5.945 | 3,232 | +0.12(+1.97%) |
Apr 28, 2014 | 5.830 | 5.830 | 5.830 | 5.830 | 1,408 | +0.12(+2.10%) |
Apr 25, 2014 | 5.710 | 5.760 | 5.710 | 5.710 | 14,965 | -0.17(-2.89%) |
Apr 24, 2014 | 5.860 | 5.880 | 5.830 | 5.880 | 7,304 | -0.03(-0.42%) |
Apr 23, 2014 | 5.890 | 5.950 | 5.890 | 5.905 | 10,019 | -0.04(-0.59%) |
Apr 22, 2014 | 5.940 | 5.990 | 5.940 | 5.940 | 13,692 | -0.12(-1.98%) |
Apr 21, 2014 | 6.028 | 6.060 | 6.028 | 6.060 | 3,232 | +0.02(+0.33%) |
Apr 17, 2014 | 6.040 | 6.040 | 6.040 | 0 | +0.04(+0.67%) | |
Apr 16, 2014 | 5.965 | 6.010 | 5.860 | 6.000 | 5,139 | -0.03(-0.50%) |
Apr 15, 2014 | 5.960 | 6.040 | 5.960 | 6.030 | 7,387 | -0.10(-1.63%) |
Apr 14, 2014 | 6.135 | 6.135 | 6.130 | 6.130 | 1,545 | +0.10(+1.66%) |
Apr 11, 2014 | 6.010 | 6.040 | 5.990 | 6.030 | 0 | -0.06(-0.99%) |
Apr 10, 2014 | 6.160 | 6.160 | 6.010 | 6.090 | 16,859 | +0.05(+0.83%) |
Apr 09, 2014 | 6.000 | 6.050 | 6.000 | 6.040 | 8,235 | +0.03(+0.50%) |
Apr 08, 2014 | 5.909 | 6.070 | 5.909 | 6.010 | 2,437 | +0.06(+1.01%) |
Apr 07, 2014 | 6.010 | 6.010 | 5.910 | 5.950 | 17,521 | +0.00(+0.00%) |
Apr 04, 2014 | 6.075 | 6.075 | 5.950 | 5.950 | 0 | -0.04(-0.67%) |
Apr 03, 2014 | 6.010 | 6.010 | 5.990 | 5.990 | 22,661 | -0.10(-1.64%) |
Apr 02, 2014 | 5.980 | 6.100 | 5.980 | 6.090 | 57,232 | +0.16(+2.70%) |
Apr 01, 2014 | 5.840 | 5.930 | 5.840 | 5.930 | 119,600 | +0.09(+1.54%) |
Mar 31, 2014 | 5.880 | 5.880 | 5.802 | 5.840 | 9,439 | +0.13(+2.28%) |
Mar 28, 2014 | 5.760 | 5.760 | 5.650 | 5.710 | 0 | +0.05(+0.88%) |
Mar 27, 2014 | 5.660 | 5.660 | 5.660 | 5.660 | 3,146 | +0.07(+1.25%) |
Mar 26, 2014 | 5.600 | 5.620 | 5.560 | 5.590 | 64,008 | +0.00(+0.00%) |
Mar 25, 2014 | 5.510 | 5.670 | 5.510 | 5.590 | 28,624 | +0.12(+2.19%) |
Mar 24, 2014 | 5.410 | 5.490 | 5.410 | 5.470 | 6,643 | +0.02(+0.37%) |
Mar 21, 2014 | 5.470 | 5.470 | 5.410 | 5.450 | 6,899 | +0.09(+1.77%) |
Mar 20, 2014 | 5.340 | 5.380 | 5.320 | 5.355 | 13,035 | +0.09(+1.61%) |
Mar 19, 2014 | 5.350 | 5.350 | 5.260 | 5.270 | 7,829 | -0.08(-1.50%) |
Mar 18, 2014 | 5.420 | 5.420 | 5.310 | 5.350 | 35,063 | +0.02(+0.47%) |
Mar 17, 2014 | 5.330 | 5.360 | 5.290 | 5.325 | 17,926 | +0.02(+0.28%) |
Mar 14, 2014 | 5.350 | 5.370 | 5.242 | 5.310 | 0 | +0.03(+0.57%) |
Mar 13, 2014 | 5.400 | 5.400 | 5.280 | 5.280 | 42,320 | -0.11(-2.04%) |
Mar 12, 2014 | 5.380 | 5.390 | 5.340 | 5.390 | 34,700 | -0.03(-0.55%) |
Mar 11, 2014 | 5.420 | 5.530 | 5.380 | 5.420 | 89,315 | -0.04(-0.73%) |
Mar 10, 2014 | 5.440 | 5.460 | 5.430 | 5.460 | 4,583 | -0.11(-1.97%) |
Mar 07, 2014 | 5.570 | 5.590 | 5.550 | 5.570 | 0 | +0.05(+0.91%) |
Mar 06, 2014 | 5.500 | 5.580 | 5.500 | 5.520 | 28,157 | +0.02(+0.36%) |
Mar 05, 2014 | 5.470 | 5.510 | 5.470 | 5.500 | 12,838 | -0.08(-1.35%) |
Mar 04, 2014 | 5.570 | 5.600 | 5.550 | 5.575 | 12,457 | +0.11(+1.92%) |
Mar 03, 2014 | 5.470 | 5.490 | 5.420 | 5.470 | 6,859 | -0.13(-2.30%) |
Feb 28, 2014 | 5.610 | 5.630 | 5.590 | 5.599 | 0 | +0.07(+1.25%) |
Feb 27, 2014 | 5.520 | 5.530 | 5.520 | 5.530 | 1,238 | +0.03(+0.55%) |
Feb 26, 2014 | 5.450 | 5.530 | 5.450 | 5.500 | 9,857 | -0.07(-1.17%) |
Feb 25, 2014 | 5.460 | 5.590 | 5.460 | 5.565 | 8,403 | -0.02(-0.45%) |
Feb 24, 2014 | 5.490 | 5.610 | 5.490 | 5.590 | 1,672 | +0.04(+0.72%) |
Feb 21, 2014 | 5.470 | 5.680 | 5.470 | 5.550 | 0 | +0.05(+0.91%) |
Feb 20, 2014 | 5.460 | 5.570 | 5.460 | 5.500 | 9,500 | +0.05(+0.92%) |
Feb 19, 2014 | 5.370 | 5.470 | 5.370 | 5.450 | 8,749 | -0.08(-1.45%) |
Feb 18, 2014 | 5.510 | 5.530 | 5.495 | 5.530 | 11,622 | +0.00(+0.00%) |
Feb 14, 2014 | 5.530 | 5.530 | 5.530 | 0 | +0.05(+0.91%) | |
Feb 13, 2014 | 5.510 | 5.540 | 5.480 | 5.480 | 14,510 | -0.06(-1.08%) |
Feb 12, 2014 | 5.540 | 5.540 | 5.500 | 5.540 | 4,437 | +0.13(+2.40%) |
Feb 11, 2014 | 5.370 | 5.410 | 5.350 | 5.410 | 11,358 | +0.07(+1.31%) |
Feb 10, 2014 | 5.270 | 5.340 | 5.270 | 5.340 | 25,468 | -0.15(-2.73%) |
Feb 07, 2014 | 5.490 | 5.490 | 5.450 | 5.490 | 0 | +0.15(+2.81%) |
Feb 06, 2014 | 5.330 | 5.340 | 5.300 | 5.340 | 15,657 | +0.11(+2.10%) |
Feb 05, 2014 | 5.210 | 5.250 | 5.190 | 5.230 | 17,536 | -0.06(-1.23%) |
Feb 04, 2014 | 5.270 | 5.340 | 5.260 | 5.295 | 46,937 | +0.08(+1.53%) |