Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.344 | 5.450 | 5.229 | 5.412 | 411,652 | +0.04(+0.72%) |
Apr 29, 2014 | 5.238 | 5.412 | 5.209 | 5.373 | 483,199 | +0.16(+3.15%) |
Apr 28, 2014 | 5.364 | 5.383 | 5.161 | 5.209 | 460,231 | -0.13(-2.35%) |
Apr 25, 2014 | 5.122 | 5.354 | 5.113 | 5.335 | 441,184 | +0.25(+4.93%) |
Apr 24, 2014 | 5.055 | 5.209 | 5.026 | 5.084 | 577,454 | -0.10(-1.86%) |
Apr 23, 2014 | 5.132 | 5.209 | 4.997 | 5.180 | 612,401 | +0.11(+2.09%) |
Apr 22, 2014 | 5.074 | 5.094 | 4.804 | 5.074 | 1,701,232 | -0.18(-3.49%) |
Apr 21, 2014 | 5.103 | 5.315 | 5.103 | 5.258 | 580,140 | +0.08(+1.49%) |
Apr 17, 2014 | 5.258 | 5.180 | 5.180 | 5.180 | 789,788 | -0.14(-2.54%) |
Apr 16, 2014 | 5.354 | 5.354 | 5.238 | 5.315 | 371,130 | +0.00(+0.00%) |
Apr 15, 2014 | 5.422 | 5.422 | 5.238 | 5.315 | 937,950 | -0.26(-4.67%) |
Apr 14, 2014 | 5.663 | 5.721 | 5.489 | 5.576 | 364,114 | +0.04(+0.70%) |
Apr 11, 2014 | 5.769 | 5.788 | 5.537 | 5.537 | 769,379 | -0.22(-3.85%) |
Apr 10, 2014 | 5.750 | 5.817 | 5.701 | 5.759 | 489,115 | +0.04(+0.67%) |
Apr 09, 2014 | 5.634 | 5.797 | 5.567 | 5.721 | 351,845 | +0.01(+0.17%) |
Apr 08, 2014 | 5.701 | 5.730 | 5.576 | 5.711 | 848,458 | +0.14(+2.42%) |
Apr 07, 2014 | 5.663 | 5.807 | 5.499 | 5.576 | 848,385 | -0.15(-2.69%) |
Apr 04, 2014 | 5.778 | 5.807 | 5.672 | 5.730 | 747,951 | +0.10(+1.71%) |
Apr 03, 2014 | 5.672 | 5.701 | 5.508 | 5.634 | 627,877 | -0.04(-0.68%) |
Apr 02, 2014 | 5.489 | 5.759 | 5.489 | 5.672 | 889,729 | +0.31(+5.76%) |
Apr 01, 2014 | 5.422 | 5.499 | 5.306 | 5.364 | 432,120 | -0.01(-0.18%) |
Mar 31, 2014 | 5.595 | 5.605 | 5.277 | 5.373 | 628,223 | -0.20(-3.63%) |
Mar 28, 2014 | 5.422 | 5.653 | 5.309 | 5.576 | 648,670 | +0.15(+2.85%) |
Mar 27, 2014 | 5.296 | 5.441 | 5.209 | 5.422 | 868,101 | +0.05(+0.90%) |
Mar 26, 2014 | 5.634 | 5.750 | 5.296 | 5.373 | 1,097,113 | -0.23(-4.13%) |
Mar 25, 2014 | 5.489 | 5.730 | 5.489 | 5.605 | 725,889 | +0.06(+1.04%) |
Mar 24, 2014 | 5.827 | 5.846 | 5.460 | 5.547 | 1,613,732 | -0.46(-7.70%) |
Mar 21, 2014 | 6.078 | 6.184 | 5.856 | 6.010 | 758,599 | +0.01(+0.16%) |
Mar 20, 2014 | 5.663 | 6.097 | 5.663 | 6.000 | 996,323 | +0.14(+2.47%) |
Mar 19, 2014 | 5.991 | 6.087 | 5.836 | 5.856 | 806,562 | -0.31(-5.01%) |
Mar 18, 2014 | 6.039 | 6.328 | 5.798 | 6.164 | 1,120,968 | -0.06(-0.93%) |
Mar 17, 2014 | 6.502 | 6.608 | 6.174 | 6.222 | 1,612,532 | -0.25(-3.87%) |
Mar 14, 2014 | 6.598 | 6.772 | 6.319 | 6.473 | 1,877,372 | -0.05(-0.74%) |
Mar 13, 2014 | 5.952 | 6.666 | 5.798 | 6.521 | 3,021,521 | +0.61(+10.28%) |
Mar 12, 2014 | 5.441 | 5.991 | 5.422 | 5.914 | 2,614,030 | +0.62(+11.66%) |
Mar 11, 2014 | 5.055 | 5.393 | 4.987 | 5.296 | 1,054,391 | +0.28(+5.58%) |
Mar 10, 2014 | 5.094 | 5.103 | 4.978 | 5.016 | 873,005 | -0.11(-2.07%) |
Mar 07, 2014 | 5.084 | 5.171 | 4.958 | 5.122 | 662,687 | -0.05(-0.93%) |
Mar 06, 2014 | 5.238 | 5.277 | 5.122 | 5.171 | 904,446 | +0.10(+1.90%) |
Mar 05, 2014 | 5.209 | 5.286 | 5.065 | 5.074 | 1,052,688 | -0.14(-2.59%) |
Mar 04, 2014 | 5.190 | 5.267 | 5.084 | 5.209 | 445,709 | -0.10(-1.82%) |
Mar 03, 2014 | 5.306 | 5.354 | 5.151 | 5.306 | 868,123 | +0.21(+4.17%) |
Feb 28, 2014 | 5.248 | 5.286 | 5.055 | 5.094 | 596,020 | -0.10(-1.86%) |
Feb 27, 2014 | 5.171 | 5.331 | 5.122 | 5.190 | 861,371 | +0.03(+0.56%) |
Feb 26, 2014 | 5.383 | 5.383 | 5.036 | 5.161 | 1,025,540 | -0.22(-4.12%) |
Feb 25, 2014 | 5.547 | 5.566 | 5.325 | 5.383 | 549,537 | -0.18(-3.29%) |
Feb 24, 2014 | 5.566 | 5.653 | 5.508 | 5.566 | 429,802 | +0.06(+1.05%) |
Feb 21, 2014 | 5.624 | 5.672 | 5.412 | 5.508 | 421,466 | -0.08(-1.38%) |
Feb 20, 2014 | 5.315 | 5.614 | 5.267 | 5.586 | 591,548 | +0.23(+4.32%) |
Feb 19, 2014 | 5.595 | 5.672 | 5.296 | 5.354 | 891,998 | -0.30(-5.29%) |
Feb 18, 2014 | 5.682 | 5.692 | 5.499 | 5.653 | 909,977 | +0.03(+0.51%) |
Feb 14, 2014 | 5.508 | 5.624 | 5.624 | 5.624 | 1,267,870 | +0.21(+3.92%) |
Feb 13, 2014 | 5.315 | 5.422 | 5.229 | 5.412 | 1,172,645 | +0.13(+2.37%) |
Feb 12, 2014 | 5.537 | 5.537 | 5.209 | 5.286 | 768,074 | -0.16(-3.01%) |
Feb 11, 2014 | 5.267 | 5.499 | 5.209 | 5.450 | 1,641,492 | +0.26(+5.02%) |
Feb 10, 2014 | 5.055 | 5.296 | 5.007 | 5.190 | 1,480,905 | +0.21(+4.26%) |
Feb 07, 2014 | 4.833 | 5.016 | 4.823 | 4.978 | 897,202 | +0.18(+3.82%) |
Feb 06, 2014 | 4.872 | 4.920 | 4.775 | 4.795 | 690,513 | -0.06(-1.19%) |
Feb 05, 2014 | 4.901 | 5.016 | 4.823 | 4.852 | 721,105 | +0.04(+0.80%) |
Feb 04, 2014 | 4.833 | 4.930 | 4.775 | 4.814 | 787,454 | -0.13(-2.54%) |