Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 5.290 | 5.520 | 5.290 | 5.490 | 136,677 | +0.13(+2.43%) |
Feb 28, 2014 | 5.390 | 5.390 | 5.290 | 5.360 | 63,320 | -0.01(-0.19%) |
Feb 27, 2014 | 5.340 | 5.370 | 5.280 | 5.370 | 49,963 | +0.01(+0.19%) |
Feb 26, 2014 | 5.360 | 5.400 | 5.270 | 5.360 | 73,634 | +0.03(+0.56%) |
Feb 25, 2014 | 5.450 | 5.470 | 5.270 | 5.330 | 84,124 | -0.14(-2.56%) |
Feb 24, 2014 | 5.419 | 5.510 | 5.419 | 5.470 | 305,262 | +0.03(+0.55%) |
Feb 21, 2014 | 5.500 | 5.530 | 5.350 | 5.440 | 92,732 | -0.06(-1.09%) |
Feb 20, 2014 | 5.450 | 5.520 | 5.440 | 5.500 | 97,655 | +0.03(+0.55%) |
Feb 19, 2014 | 5.460 | 5.520 | 5.370 | 5.470 | 87,290 | -0.03(-0.55%) |
Feb 18, 2014 | 5.500 | 5.520 | 5.430 | 5.500 | 148,594 | +0.04(+0.73%) |
Feb 14, 2014 | 5.500 | 5.460 | 5.460 | 5.460 | 85,100 | -0.05(-0.91%) |
Feb 13, 2014 | 5.460 | 5.554 | 5.371 | 5.510 | 91,170 | +0.02(+0.36%) |
Feb 12, 2014 | 5.570 | 5.750 | 5.480 | 5.490 | 92,063 | -0.10(-1.79%) |
Feb 11, 2014 | 5.630 | 5.800 | 5.570 | 5.590 | 123,163 | -0.06(-1.06%) |
Feb 10, 2014 | 5.410 | 5.770 | 5.360 | 5.650 | 258,675 | +0.44(+8.45%) |
Feb 07, 2014 | 5.010 | 5.230 | 5.000 | 5.210 | 139,174 | +0.20(+3.99%) |
Feb 06, 2014 | 5.050 | 5.080 | 4.970 | 5.010 | 126,432 | -0.03(-0.60%) |
Feb 05, 2014 | 5.100 | 5.110 | 5.000 | 5.040 | 120,853 | -0.09(-1.75%) |
Feb 04, 2014 | 5.020 | 5.130 | 4.980 | 5.130 | 104,636 | +0.12(+2.40%) |