Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.332 | 5.332 | 5.280 | 5.306 | 28,794 | -0.03(-0.49%) |
May 29, 2014 | 5.372 | 5.372 | 5.317 | 5.332 | 31,626 | +0.00(+0.00%) |
May 28, 2014 | 5.365 | 5.365 | 5.299 | 5.332 | 20,926 | -0.03(-0.61%) |
May 27, 2014 | 5.359 | 5.365 | 5.306 | 5.365 | 43,585 | +0.05(+0.99%) |
May 23, 2014 | 5.280 | 5.313 | 5.313 | 5.313 | 44,811 | +0.05(+0.87%) |
May 22, 2014 | 5.260 | 5.365 | 5.260 | 5.267 | 15,737 | -0.01(-0.12%) |
May 21, 2014 | 5.267 | 5.313 | 5.234 | 5.273 | 95,892 | +0.00(+0.00%) |
May 20, 2014 | 5.339 | 5.359 | 5.240 | 5.273 | 88,024 | -0.06(-1.11%) |
May 19, 2014 | 5.332 | 5.365 | 5.273 | 5.332 | 46,288 | +0.01(+0.12%) |
May 16, 2014 | 5.247 | 5.365 | 5.240 | 5.326 | 61,885 | +0.06(+1.12%) |
May 15, 2014 | 5.234 | 5.332 | 5.234 | 5.267 | 307,159 | +0.00(+0.00%) |
May 14, 2014 | 5.299 | 5.299 | 5.220 | 5.267 | 82,036 | -0.03(-0.62%) |
May 13, 2014 | 5.352 | 5.365 | 5.299 | 5.299 | 14,148 | -0.09(-1.59%) |
May 12, 2014 | 5.260 | 5.438 | 5.260 | 5.385 | 54,048 | +0.14(+2.76%) |
May 09, 2014 | 5.095 | 5.253 | 5.036 | 5.240 | 23,232 | +0.11(+2.05%) |
May 08, 2014 | 5.227 | 5.239 | 5.056 | 5.135 | 28,659 | -0.07(-1.39%) |
May 07, 2014 | 5.155 | 5.257 | 5.076 | 5.207 | 70,118 | +0.09(+1.80%) |
May 06, 2014 | 5.339 | 5.431 | 5.089 | 5.115 | 76,939 | -0.23(-4.31%) |
May 05, 2014 | 5.332 | 5.392 | 5.332 | 5.346 | 46,453 | -0.03(-0.49%) |
May 02, 2014 | 5.352 | 5.431 | 5.346 | 5.372 | 48,018 | +0.01(+0.24%) |
May 01, 2014 | 5.306 | 5.391 | 5.274 | 5.359 | 105,864 | +0.04(+0.74%) |
Apr 30, 2014 | 5.319 | 5.385 | 5.306 | 5.319 | 59,279 | -0.03(-0.49%) |
Apr 29, 2014 | 5.437 | 5.503 | 5.333 | 5.346 | 113,747 | -0.10(-1.81%) |
Apr 28, 2014 | 5.405 | 5.500 | 5.398 | 5.444 | 20,347 | +0.04(+0.73%) |
Apr 25, 2014 | 5.306 | 5.418 | 5.306 | 5.405 | 249,345 | +0.10(+1.85%) |
Apr 24, 2014 | 5.372 | 5.372 | 5.293 | 5.306 | 62,767 | -0.05(-0.98%) |
Apr 23, 2014 | 5.418 | 5.418 | 5.333 | 5.359 | 26,015 | -0.05(-0.85%) |
Apr 22, 2014 | 5.398 | 5.437 | 5.385 | 5.405 | 21,358 | -0.03(-0.48%) |
Apr 21, 2014 | 5.437 | 5.470 | 5.378 | 5.431 | 14,310 | -0.01(-0.24%) |
Apr 17, 2014 | 5.398 | 5.444 | 5.444 | 5.444 | 28,697 | +0.01(+0.12%) |
Apr 16, 2014 | 5.437 | 5.437 | 5.405 | 5.437 | 11,454 | +0.04(+0.73%) |
Apr 15, 2014 | 5.405 | 5.431 | 5.339 | 5.398 | 31,567 | +0.01(+0.24%) |
Apr 14, 2014 | 5.418 | 5.437 | 5.329 | 5.385 | 43,182 | +0.02(+0.37%) |
Apr 11, 2014 | 5.306 | 5.411 | 5.306 | 5.365 | 64,947 | +0.01(+0.24%) |
Apr 10, 2014 | 5.372 | 5.401 | 5.306 | 5.352 | 72,936 | -0.05(-0.85%) |
Apr 09, 2014 | 5.418 | 5.431 | 5.372 | 5.398 | 47,813 | -0.01(-0.12%) |
Apr 08, 2014 | 5.315 | 5.437 | 5.315 | 5.405 | 41,164 | +0.03(+0.61%) |
Apr 07, 2014 | 5.267 | 5.405 | 5.267 | 5.372 | 59,454 | +0.08(+1.49%) |
Apr 04, 2014 | 5.405 | 5.411 | 5.254 | 5.293 | 83,122 | -0.07(-1.22%) |
Apr 03, 2014 | 5.359 | 5.424 | 5.313 | 5.359 | 31,854 | +0.03(+0.49%) |
Apr 02, 2014 | 5.339 | 5.346 | 5.319 | 5.333 | 22,822 | +0.01(+0.25%) |
Apr 01, 2014 | 5.280 | 5.346 | 5.280 | 5.319 | 110,260 | +0.04(+0.74%) |
Mar 31, 2014 | 5.274 | 5.411 | 5.254 | 5.280 | 74,817 | +0.04(+0.75%) |
Mar 28, 2014 | 5.208 | 5.280 | 5.208 | 5.241 | 98,166 | +0.03(+0.50%) |
Mar 27, 2014 | 5.267 | 5.267 | 5.208 | 5.215 | 50,183 | -0.03(-0.50%) |
Mar 26, 2014 | 5.274 | 5.326 | 5.208 | 5.241 | 97,639 | +0.02(+0.38%) |
Mar 25, 2014 | 5.306 | 5.393 | 5.208 | 5.221 | 284,955 | -0.07(-1.24%) |
Mar 24, 2014 | 5.333 | 5.372 | 5.247 | 5.287 | 30,354 | -0.02(-0.37%) |
Mar 21, 2014 | 5.313 | 5.359 | 5.287 | 5.306 | 76,273 | -0.01(-0.12%) |
Mar 20, 2014 | 5.365 | 5.365 | 5.300 | 5.313 | 13,768 | +0.04(+0.75%) |
Mar 19, 2014 | 5.372 | 5.372 | 5.267 | 5.274 | 66,566 | -0.09(-1.59%) |
Mar 18, 2014 | 5.319 | 5.380 | 5.247 | 5.359 | 63,768 | +0.06(+1.11%) |
Mar 17, 2014 | 5.313 | 5.361 | 5.241 | 5.300 | 23,935 | +0.01(+0.12%) |
Mar 14, 2014 | 5.267 | 5.339 | 5.254 | 5.293 | 11,299 | -0.01(-0.25%) |
Mar 13, 2014 | 5.450 | 5.450 | 5.241 | 5.306 | 21,782 | -0.11(-2.06%) |
Mar 12, 2014 | 5.424 | 5.516 | 5.385 | 5.418 | 28,078 | -0.04(-0.72%) |
Mar 11, 2014 | 5.444 | 5.490 | 5.405 | 5.457 | 38,824 | -0.01(-0.12%) |
Mar 10, 2014 | 5.457 | 5.470 | 5.411 | 5.464 | 36,612 | -0.01(-0.24%) |
Mar 07, 2014 | 5.483 | 5.549 | 5.437 | 5.477 | 18,299 | +0.05(+0.84%) |
Mar 06, 2014 | 5.411 | 5.437 | 5.365 | 5.431 | 24,996 | +0.01(+0.24%) |
Mar 05, 2014 | 5.405 | 5.457 | 5.378 | 5.418 | 45,820 | -0.02(-0.36%) |
Mar 04, 2014 | 5.372 | 5.549 | 5.359 | 5.437 | 159,520 | +0.10(+1.84%) |