Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.500 | 5.548 | 5.450 | 5.500 | 149,152 | +0.01(+0.18%) |
May 29, 2014 | 5.500 | 5.518 | 5.450 | 5.490 | 97,009 | +0.02(+0.37%) |
May 28, 2014 | 5.500 | 5.500 | 5.340 | 5.470 | 156,666 | -0.02(-0.36%) |
May 27, 2014 | 5.450 | 5.510 | 5.310 | 5.490 | 175,774 | +0.08(+1.48%) |
May 23, 2014 | 5.300 | 5.410 | 5.410 | 5.410 | 133,900 | +0.08(+1.50%) |
May 22, 2014 | 5.230 | 5.364 | 5.176 | 5.330 | 64,736 | +0.10(+1.91%) |
May 21, 2014 | 5.270 | 5.300 | 5.210 | 5.230 | 102,551 | -0.04(-0.76%) |
May 20, 2014 | 5.270 | 5.300 | 5.180 | 5.270 | 173,446 | -0.04(-0.75%) |
May 19, 2014 | 5.290 | 5.340 | 5.240 | 5.310 | 126,706 | +0.01(+0.19%) |
May 16, 2014 | 5.290 | 5.400 | 5.240 | 5.300 | 150,956 | -0.01(-0.19%) |
May 15, 2014 | 5.320 | 5.430 | 5.260 | 5.310 | 169,764 | -0.06(-1.12%) |
May 14, 2014 | 5.390 | 5.410 | 5.300 | 5.370 | 209,150 | -0.02(-0.37%) |
May 13, 2014 | 5.340 | 5.440 | 5.320 | 5.390 | 143,586 | +0.05(+0.94%) |
May 12, 2014 | 5.290 | 5.400 | 5.280 | 5.340 | 124,266 | +0.06(+1.14%) |
May 09, 2014 | 5.190 | 5.310 | 5.180 | 5.280 | 104,237 | +0.05(+0.96%) |
May 08, 2014 | 5.170 | 5.290 | 5.120 | 5.230 | 233,681 | +0.03(+0.58%) |
May 07, 2014 | 5.060 | 5.210 | 5.040 | 5.200 | 242,973 | +0.10(+1.96%) |
May 06, 2014 | 5.210 | 5.290 | 5.050 | 5.100 | 207,744 | -0.11(-2.11%) |
May 05, 2014 | 5.180 | 5.250 | 5.135 | 5.210 | 147,192 | +0.02(+0.39%) |
May 02, 2014 | 5.120 | 5.240 | 5.100 | 5.190 | 186,925 | +0.09(+1.76%) |
May 01, 2014 | 5.100 | 5.130 | 4.970 | 5.100 | 171,286 | +0.00(+0.00%) |
Apr 30, 2014 | 4.980 | 5.140 | 4.920 | 5.100 | 181,479 | +0.11(+2.20%) |
Apr 29, 2014 | 4.960 | 5.040 | 4.960 | 4.990 | 126,017 | +0.07(+1.42%) |
Apr 28, 2014 | 4.930 | 5.000 | 4.800 | 4.920 | 242,173 | -0.01(-0.20%) |
Apr 25, 2014 | 4.970 | 5.040 | 4.900 | 4.930 | 140,665 | -0.08(-1.60%) |
Apr 24, 2014 | 5.050 | 5.250 | 4.990 | 5.010 | 234,815 | -0.04(-0.79%) |
Apr 23, 2014 | 5.030 | 5.100 | 5.020 | 5.050 | 111,145 | -0.02(-0.39%) |
Apr 22, 2014 | 5.070 | 5.170 | 5.000 | 5.070 | 135,647 | +0.00(+0.00%) |
Apr 21, 2014 | 5.110 | 5.110 | 5.013 | 5.070 | 129,418 | +0.03(+0.60%) |
Apr 17, 2014 | 5.020 | 5.040 | 5.040 | 5.040 | 122,900 | -0.02(-0.40%) |
Apr 16, 2014 | 5.050 | 5.070 | 4.950 | 5.060 | 58,143 | +0.07(+1.40%) |
Apr 15, 2014 | 4.990 | 5.010 | 4.880 | 4.990 | 84,416 | -0.01(-0.20%) |
Apr 14, 2014 | 5.020 | 5.060 | 4.920 | 5.000 | 279,996 | +0.05(+1.01%) |
Apr 11, 2014 | 4.910 | 5.010 | 4.910 | 4.950 | 97,295 | +0.01(+0.20%) |
Apr 10, 2014 | 5.180 | 5.180 | 4.910 | 4.940 | 109,582 | -0.22(-4.26%) |
Apr 09, 2014 | 5.160 | 5.280 | 5.110 | 5.160 | 102,420 | +0.05(+0.98%) |
Apr 08, 2014 | 4.910 | 5.150 | 4.910 | 5.110 | 134,631 | +0.21(+4.18%) |
Apr 07, 2014 | 5.020 | 5.020 | 4.790 | 4.905 | 120,759 | -0.15(-3.06%) |
Apr 04, 2014 | 5.160 | 5.190 | 5.000 | 5.060 | 100,205 | -0.05(-0.98%) |
Apr 03, 2014 | 5.150 | 5.400 | 5.010 | 5.110 | 148,026 | -0.06(-1.16%) |
Apr 02, 2014 | 5.030 | 5.180 | 5.000 | 5.170 | 79,236 | +0.17(+3.40%) |
Apr 01, 2014 | 5.090 | 5.148 | 4.965 | 5.000 | 97,612 | -0.11(-2.15%) |
Mar 31, 2014 | 4.920 | 5.140 | 4.920 | 5.110 | 118,152 | +0.19(+3.86%) |
Mar 28, 2014 | 5.000 | 5.100 | 4.900 | 4.920 | 195,279 | -0.12(-2.38%) |
Mar 27, 2014 | 5.010 | 5.070 | 5.000 | 5.040 | 120,307 | +0.03(+0.60%) |
Mar 26, 2014 | 5.190 | 5.190 | 4.960 | 5.010 | 105,033 | -0.13(-2.53%) |
Mar 25, 2014 | 5.070 | 5.200 | 4.900 | 5.140 | 46,787 | +0.09(+1.78%) |
Mar 24, 2014 | 5.180 | 5.220 | 5.000 | 5.050 | 69,363 | -0.12(-2.32%) |
Mar 21, 2014 | 5.210 | 5.360 | 5.140 | 5.170 | 283,451 | +0.00(+0.00%) |
Mar 20, 2014 | 5.080 | 5.200 | 5.040 | 5.170 | 67,371 | +0.10(+1.97%) |
Mar 19, 2014 | 5.100 | 5.130 | 5.050 | 5.070 | 62,005 | -0.05(-0.98%) |
Mar 18, 2014 | 5.010 | 5.120 | 4.990 | 5.120 | 76,094 | +0.11(+2.20%) |
Mar 17, 2014 | 5.130 | 5.170 | 5.010 | 5.010 | 40,088 | -0.10(-1.96%) |
Mar 14, 2014 | 5.100 | 5.180 | 5.060 | 5.110 | 44,153 | -0.01(-0.20%) |
Mar 13, 2014 | 5.250 | 5.250 | 5.100 | 5.120 | 101,016 | -0.14(-2.66%) |
Mar 12, 2014 | 5.230 | 5.280 | 5.130 | 5.260 | 101,607 | +0.01(+0.19%) |
Mar 11, 2014 | 5.300 | 5.300 | 5.110 | 5.250 | 154,522 | -0.06(-1.13%) |
Mar 10, 2014 | 5.380 | 5.580 | 5.230 | 5.310 | 121,676 | -0.08(-1.48%) |
Mar 07, 2014 | 5.490 | 5.490 | 5.370 | 5.390 | 79,631 | -0.05(-0.92%) |
Mar 06, 2014 | 5.070 | 5.588 | 5.070 | 5.440 | 221,587 | -0.05(-0.91%) |
Mar 05, 2014 | 5.450 | 5.530 | 5.410 | 5.490 | 154,992 | +0.00(+0.09%) |
Mar 04, 2014 | 5.500 | 5.550 | 5.430 | 5.485 | 295,854 | -0.00(-0.09%) |