Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.438 | 5.496 | 5.432 | 5.485 | 75,711 | +0.04(+0.64%) |
Apr 29, 2014 | 5.409 | 5.467 | 5.390 | 5.450 | 106,551 | +0.01(+0.21%) |
Apr 28, 2014 | 5.461 | 5.491 | 5.417 | 5.438 | 168,429 | -0.01(-0.21%) |
Apr 25, 2014 | 5.485 | 5.485 | 5.438 | 5.450 | 90,601 | -0.03(-0.64%) |
Apr 24, 2014 | 5.525 | 5.526 | 5.479 | 5.485 | 84,769 | -0.03(-0.53%) |
Apr 23, 2014 | 5.473 | 5.520 | 5.467 | 5.514 | 69,023 | +0.05(+0.96%) |
Apr 22, 2014 | 5.409 | 5.461 | 5.403 | 5.461 | 179,656 | +0.06(+1.18%) |
Apr 21, 2014 | 5.386 | 5.415 | 5.386 | 5.398 | 121,927 | +0.01(+0.22%) |
Apr 17, 2014 | 5.392 | 5.386 | 5.386 | 5.386 | 97,657 | +0.00(+0.00%) |
Apr 16, 2014 | 5.392 | 5.403 | 5.386 | 5.386 | 83,096 | -0.01(-0.11%) |
Apr 15, 2014 | 5.363 | 5.392 | 5.363 | 5.392 | 62,478 | +0.03(+0.54%) |
Apr 14, 2014 | 5.374 | 5.374 | 5.351 | 5.363 | 34,513 | +0.01(+0.11%) |
Apr 11, 2014 | 5.357 | 5.386 | 5.345 | 5.357 | 100,210 | +0.00(+0.00%) |
Apr 10, 2014 | 5.368 | 5.386 | 5.351 | 5.357 | 105,877 | +0.01(+0.22%) |
Apr 09, 2014 | 5.403 | 5.409 | 5.339 | 5.345 | 204,349 | -0.06(-1.14%) |
Apr 08, 2014 | 5.407 | 5.436 | 5.390 | 5.407 | 153,869 | +0.01(+0.21%) |
Apr 07, 2014 | 5.465 | 5.465 | 5.390 | 5.395 | 217,340 | -0.06(-1.06%) |
Apr 04, 2014 | 5.511 | 5.534 | 5.447 | 5.453 | 171,395 | -0.04(-0.74%) |
Apr 03, 2014 | 5.499 | 5.538 | 5.494 | 5.494 | 171,599 | -0.02(-0.42%) |
Apr 02, 2014 | 5.534 | 5.563 | 5.494 | 5.517 | 903,906 | -0.17(-2.95%) |
Apr 01, 2014 | 5.708 | 5.708 | 5.679 | 5.684 | 125,636 | -0.01(-0.20%) |
Mar 31, 2014 | 5.713 | 5.713 | 5.673 | 5.696 | 72,895 | +0.02(+0.31%) |
Mar 28, 2014 | 5.696 | 5.713 | 5.673 | 5.679 | 60,876 | -0.03(-0.61%) |
Mar 27, 2014 | 5.713 | 5.725 | 5.684 | 5.713 | 118,383 | +0.04(+0.71%) |
Mar 26, 2014 | 5.719 | 5.719 | 5.667 | 5.673 | 144,505 | -0.03(-0.61%) |
Mar 25, 2014 | 5.673 | 5.719 | 5.673 | 5.708 | 41,239 | +0.02(+0.41%) |
Mar 24, 2014 | 5.627 | 5.696 | 5.621 | 5.684 | 66,727 | +0.03(+0.51%) |
Mar 21, 2014 | 5.580 | 5.667 | 5.580 | 5.656 | 43,873 | +0.06(+1.14%) |
Mar 20, 2014 | 5.604 | 5.604 | 5.551 | 5.592 | 132,011 | -0.02(-0.43%) |
Mar 19, 2014 | 5.634 | 5.653 | 5.609 | 5.616 | 71,306 | -0.03(-0.49%) |
Mar 18, 2014 | 5.656 | 5.656 | 5.628 | 5.644 | 100,399 | -0.02(-0.31%) |
Mar 17, 2014 | 5.684 | 5.702 | 5.650 | 5.661 | 78,259 | +0.00(+0.00%) |
Mar 14, 2014 | 5.690 | 5.708 | 5.656 | 5.661 | 26,189 | -0.03(-0.51%) |
Mar 13, 2014 | 5.649 | 5.713 | 5.645 | 5.690 | 92,043 | +0.03(+0.51%) |
Mar 12, 2014 | 5.638 | 5.673 | 5.621 | 5.661 | 65,635 | +0.03(+0.62%) |
Mar 11, 2014 | 5.702 | 5.707 | 5.592 | 5.627 | 189,836 | -0.06(-1.09%) |
Mar 10, 2014 | 5.591 | 5.700 | 5.591 | 5.689 | 99,355 | +0.08(+1.43%) |
Mar 07, 2014 | 5.643 | 5.683 | 5.522 | 5.608 | 283,566 | -0.10(-1.71%) |
Mar 06, 2014 | 5.718 | 5.735 | 5.695 | 5.706 | 172,688 | -0.01(-0.20%) |
Mar 05, 2014 | 5.746 | 5.746 | 5.695 | 5.718 | 131,651 | -0.02(-0.30%) |
Mar 04, 2014 | 5.735 | 5.746 | 5.723 | 5.735 | 170,098 | +0.00(+0.00%) |
Mar 03, 2014 | 5.735 | 5.746 | 5.681 | 5.735 | 134,066 | +0.03(+0.60%) |
Feb 28, 2014 | 5.676 | 5.700 | 5.660 | 5.700 | 120,334 | +0.04(+0.71%) |
Feb 27, 2014 | 5.654 | 5.683 | 5.629 | 5.660 | 115,677 | +0.03(+0.51%) |
Feb 26, 2014 | 5.574 | 5.649 | 5.551 | 5.631 | 122,915 | +0.09(+1.55%) |
Feb 25, 2014 | 5.528 | 5.574 | 5.511 | 5.545 | 78,504 | +0.04(+0.73%) |
Feb 24, 2014 | 5.510 | 5.528 | 5.499 | 5.505 | 103,677 | -0.01(-0.10%) |
Feb 21, 2014 | 5.505 | 5.516 | 5.476 | 5.511 | 103,201 | +0.05(+0.84%) |
Feb 20, 2014 | 5.499 | 5.505 | 5.465 | 5.465 | 83,413 | -0.02(-0.31%) |
Feb 19, 2014 | 5.511 | 5.516 | 5.482 | 5.482 | 160,054 | -0.03(-0.52%) |
Feb 18, 2014 | 5.516 | 5.534 | 5.488 | 5.511 | 171,426 | +0.01(+0.10%) |
Feb 14, 2014 | 5.551 | 5.505 | 5.505 | 5.505 | 43,680 | -0.02(-0.31%) |
Feb 13, 2014 | 5.522 | 5.534 | 5.505 | 5.522 | 43,349 | +0.03(+0.53%) |
Feb 12, 2014 | 5.534 | 5.534 | 5.488 | 5.493 | 156,777 | -0.04(-0.74%) |
Feb 11, 2014 | 5.516 | 5.557 | 5.505 | 5.534 | 78,405 | -0.00(-0.08%) |
Feb 10, 2014 | 5.504 | 5.554 | 5.504 | 5.538 | 62,034 | +0.03(+0.62%) |
Feb 07, 2014 | 5.452 | 5.532 | 5.367 | 5.504 | 253,079 | +0.02(+0.31%) |
Feb 06, 2014 | 5.475 | 5.498 | 5.452 | 5.487 | 70,923 | +0.03(+0.63%) |
Feb 05, 2014 | 5.452 | 5.475 | 5.447 | 5.452 | 143,366 | +0.00(+0.00%) |
Feb 04, 2014 | 5.458 | 5.509 | 5.447 | 5.452 | 153,893 | -0.01(-0.10%) |