Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2014 | 5.016 | 5.019 | 5.019 | 5.019 | 15 | -0.06(-1.24%) |
Apr 24, 2014 | 5.032 | 5.099 | 5.016 | 5.082 | 5,383 | +0.01(+0.16%) |
Apr 22, 2014 | 5.074 | 5.074 | 5.074 | 5.074 | 3,005 | -0.07(-1.45%) |
Apr 17, 2014 | 5.149 | 5.149 | 5.149 | 5.149 | 0 | +0.07(+1.48%) |
Apr 16, 2014 | 5.023 | 5.074 | 5.002 | 5.074 | 2,702 | -0.07(-1.45%) |
Apr 15, 2014 | 5.154 | 5.154 | 5.140 | 5.149 | 1,924 | +0.16(+3.16%) |
Apr 14, 2014 | 4.991 | 5.074 | 4.991 | 4.991 | 3,801 | -0.16(-3.07%) |
Apr 11, 2014 | 5.049 | 5.149 | 5.049 | 5.149 | 1,465 | -0.03(-0.64%) |
Apr 10, 2014 | 5.157 | 5.190 | 4.891 | 5.182 | 11,607 | +0.02(+0.48%) |
Apr 09, 2014 | 4.991 | 5.198 | 4.991 | 5.157 | 5,690 | +0.08(+1.67%) |
Apr 08, 2014 | 4.891 | 5.174 | 4.891 | 5.072 | 946 | +0.01(+0.30%) |
Apr 04, 2014 | 4.924 | 5.057 | 5.057 | 5.057 | 7,333 | -0.04(-0.82%) |
Mar 31, 2014 | 4.991 | 5.099 | 5.099 | 5.099 | 104 | +0.05(+0.91%) |
Mar 27, 2014 | 4.982 | 5.053 | 5.053 | 5.053 | 7,454 | +0.00(+0.08%) |
Mar 26, 2014 | 5.074 | 5.074 | 5.049 | 5.049 | 1,553 | -0.12(-2.26%) |
Mar 24, 2014 | 5.165 | 5.165 | 5.165 | 5.165 | 48 | +0.00(+0.00%) |
Mar 21, 2014 | 5.074 | 5.182 | 5.074 | 5.165 | 1,421 | +0.08(+1.64%) |
Mar 20, 2014 | 5.074 | 5.082 | 5.074 | 5.082 | 2,310 | +0.00(+0.00%) |
Mar 19, 2014 | 5.157 | 5.157 | 5.082 | 5.082 | 4,857 | -0.02(-0.33%) |
Mar 18, 2014 | 5.190 | 5.198 | 5.074 | 5.099 | 7,648 | +0.01(+0.16%) |
Mar 17, 2014 | 5.090 | 5.198 | 5.082 | 5.090 | 1,666 | -0.07(-1.29%) |
Mar 14, 2014 | 5.157 | 5.157 | 5.157 | 5.157 | 4,489 | -0.04(-0.80%) |
Mar 13, 2014 | 5.198 | 5.198 | 5.198 | 5.198 | 377 | +0.00(+0.00%) |
Mar 12, 2014 | 5.198 | 5.198 | 5.198 | 5.198 | 1,803 | +0.00(+0.00%) |
Mar 10, 2014 | 5.198 | 5.198 | 5.198 | 5.198 | 1 | -0.04(-0.79%) |
Mar 07, 2014 | 5.240 | 5.240 | 5.240 | 5.240 | 120 | +0.04(+0.80%) |
Mar 05, 2014 | 5.207 | 5.198 | 5.198 | 5.198 | 480 | -0.04(-0.79%) |
Mar 04, 2014 | 5.240 | 5.240 | 5.240 | 5.240 | 1,926 | +0.00(+0.00%) |
Mar 03, 2014 | 5.232 | 5.240 | 5.232 | 5.240 | 484 | +0.01(+0.16%) |
Feb 27, 2014 | 5.232 | 5.232 | 5.232 | 5.232 | 0 | +0.09(+1.78%) |
Feb 26, 2014 | 5.107 | 5.240 | 5.107 | 5.140 | 8,025 | -0.10(-1.90%) |
Feb 25, 2014 | 5.240 | 5.240 | 5.240 | 5.240 | 361 | +0.00(+0.00%) |
Feb 24, 2014 | 5.219 | 5.240 | 5.198 | 5.240 | 6,584 | +0.03(+0.64%) |
Feb 21, 2014 | 5.199 | 5.240 | 5.198 | 5.207 | 5,678 | -0.03(-0.63%) |
Feb 20, 2014 | 5.198 | 5.240 | 5.198 | 5.240 | 3,196 | +0.04(+0.80%) |
Feb 19, 2014 | 5.170 | 5.232 | 5.157 | 5.198 | 1,120 | -0.03(-0.64%) |
Feb 18, 2014 | 5.198 | 5.232 | 5.182 | 5.232 | 2,287 | +0.12(+2.44%) |
Feb 14, 2014 | 5.149 | 5.107 | 5.107 | 5.107 | 2,164 | +0.02(+0.49%) |
Feb 13, 2014 | 5.007 | 5.240 | 5.007 | 5.082 | 12,181 | -0.07(-1.45%) |
Feb 12, 2014 | 5.265 | 5.315 | 5.157 | 5.157 | 1,183 | -0.08(-1.59%) |
Feb 11, 2014 | 5.240 | 5.248 | 5.215 | 5.240 | 3,598 | -0.03(-0.63%) |
Feb 10, 2014 | 5.282 | 5.365 | 5.273 | 5.273 | 1,412 | -0.07(-1.25%) |
Feb 07, 2014 | 5.332 | 5.348 | 5.332 | 5.340 | 473 | +0.13(+2.56%) |
Feb 06, 2014 | 5.207 | 5.406 | 5.157 | 5.207 | 3,835 | -0.02(-0.48%) |
Feb 05, 2014 | 5.024 | 5.232 | 5.024 | 5.232 | 4,207 | +0.07(+1.45%) |
Feb 04, 2014 | 5.298 | 5.315 | 5.032 | 5.157 | 5,637 | +0.02(+0.32%) |