Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.290 | 5.322 | 5.286 | 5.310 | 241,433 | +0.02(+0.30%) |
Apr 29, 2014 | 5.274 | 5.298 | 5.274 | 5.294 | 269,802 | +0.03(+0.54%) |
Apr 28, 2014 | 5.254 | 5.278 | 5.221 | 5.266 | 414,564 | +0.02(+0.31%) |
Apr 25, 2014 | 5.274 | 5.282 | 5.241 | 5.250 | 397,689 | -0.03(-0.58%) |
Apr 24, 2014 | 5.270 | 5.286 | 5.254 | 5.280 | 393,889 | +0.03(+0.58%) |
Apr 23, 2014 | 5.250 | 5.266 | 5.242 | 5.250 | 226,924 | +0.00(+0.00%) |
Apr 22, 2014 | 5.233 | 5.270 | 5.233 | 5.250 | 333,784 | +0.02(+0.39%) |
Apr 21, 2014 | 5.213 | 5.229 | 5.213 | 5.229 | 400,343 | +0.02(+0.31%) |
Apr 17, 2014 | 5.217 | 5.213 | 5.213 | 5.213 | 387,656 | -0.01(-0.15%) |
Apr 16, 2014 | 5.177 | 5.221 | 5.173 | 5.221 | 233,400 | +0.06(+1.25%) |
Apr 15, 2014 | 5.149 | 5.173 | 5.096 | 5.157 | 270,248 | +0.02(+0.39%) |
Apr 14, 2014 | 5.157 | 5.157 | 5.100 | 5.137 | 213,796 | +0.03(+0.55%) |
Apr 11, 2014 | 5.141 | 5.149 | 5.104 | 5.108 | 460,076 | -0.05(-0.94%) |
Apr 10, 2014 | 5.225 | 5.241 | 5.145 | 5.157 | 279,738 | -0.07(-1.31%) |
Apr 09, 2014 | 5.185 | 5.229 | 5.181 | 5.225 | 134,556 | +0.04(+0.86%) |
Apr 08, 2014 | 5.169 | 5.201 | 5.161 | 5.181 | 386,158 | +0.00(+0.08%) |
Apr 07, 2014 | 5.217 | 5.217 | 5.173 | 5.177 | 465,148 | -0.06(-1.23%) |
Apr 04, 2014 | 5.302 | 5.310 | 5.221 | 5.241 | 433,751 | -0.05(-0.91%) |
Apr 03, 2014 | 5.282 | 5.290 | 5.270 | 5.290 | 386,059 | +0.01(+0.15%) |
Apr 02, 2014 | 5.270 | 5.282 | 5.258 | 5.282 | 825,052 | +0.02(+0.38%) |
Apr 01, 2014 | 5.250 | 5.278 | 5.250 | 5.262 | 260,131 | +0.03(+0.54%) |
Mar 31, 2014 | 5.221 | 5.246 | 5.221 | 5.233 | 184,874 | +0.03(+0.58%) |
Mar 28, 2014 | 5.201 | 5.250 | 5.193 | 5.203 | 244,590 | +0.02(+0.35%) |
Mar 27, 2014 | 5.193 | 5.197 | 5.170 | 5.185 | 178,381 | -0.01(-0.16%) |
Mar 26, 2014 | 5.241 | 5.246 | 5.181 | 5.193 | 334,947 | -0.03(-0.54%) |
Mar 25, 2014 | 5.209 | 5.237 | 5.201 | 5.221 | 231,701 | +0.02(+0.31%) |
Mar 24, 2014 | 5.229 | 5.237 | 5.173 | 5.205 | 662,151 | -0.02(-0.39%) |
Mar 21, 2014 | 5.233 | 5.262 | 5.217 | 5.225 | 158,884 | +0.00(+0.00%) |
Mar 20, 2014 | 5.185 | 5.229 | 5.177 | 5.225 | 886,730 | +0.03(+0.62%) |
Mar 19, 2014 | 5.221 | 5.237 | 5.181 | 5.193 | 316,328 | -0.02(-0.46%) |
Mar 18, 2014 | 5.209 | 5.237 | 5.209 | 5.217 | 459,082 | +0.02(+0.31%) |
Mar 17, 2014 | 5.185 | 5.223 | 5.185 | 5.201 | 281,340 | +0.02(+0.47%) |
Mar 14, 2014 | 5.193 | 5.206 | 5.173 | 5.177 | 259,380 | -0.01(-0.23%) |
Mar 13, 2014 | 5.250 | 5.254 | 5.181 | 5.189 | 359,161 | -0.06(-1.08%) |
Mar 12, 2014 | 5.241 | 5.246 | 5.217 | 5.246 | 185,046 | -0.01(-0.15%) |
Mar 11, 2014 | 5.258 | 5.274 | 5.237 | 5.254 | 252,048 | -0.00(-0.08%) |
Mar 10, 2014 | 5.237 | 5.266 | 5.233 | 5.258 | 137,458 | +0.00(+0.08%) |
Mar 07, 2014 | 5.282 | 5.294 | 5.250 | 5.254 | 211,105 | -0.02(-0.38%) |
Mar 06, 2014 | 5.250 | 5.282 | 5.250 | 5.274 | 260,734 | +0.02(+0.46%) |
Mar 05, 2014 | 5.246 | 5.270 | 5.237 | 5.250 | 222,117 | +0.00(+0.08%) |
Mar 04, 2014 | 5.221 | 5.262 | 5.221 | 5.246 | 357,207 | +0.06(+1.09%) |
Mar 03, 2014 | 5.189 | 5.201 | 5.161 | 5.189 | 425,584 | -0.02(-0.39%) |
Feb 28, 2014 | 5.181 | 5.229 | 5.173 | 5.209 | 215,116 | +0.03(+0.54%) |
Feb 27, 2014 | 5.165 | 5.193 | 5.159 | 5.181 | 287,220 | +0.02(+0.47%) |
Feb 26, 2014 | 5.177 | 5.185 | 5.153 | 5.157 | 222,933 | -0.00(-0.08%) |
Feb 25, 2014 | 5.157 | 5.181 | 5.149 | 5.161 | 173,433 | +0.00(+0.08%) |
Feb 24, 2014 | 5.161 | 5.189 | 5.141 | 5.157 | 389,132 | +0.02(+0.31%) |
Feb 21, 2014 | 5.149 | 5.161 | 5.137 | 5.141 | 263,408 | -0.01(-0.16%) |
Feb 20, 2014 | 5.108 | 5.165 | 5.108 | 5.149 | 292,258 | +0.04(+0.71%) |
Feb 19, 2014 | 5.153 | 5.173 | 5.108 | 5.112 | 359,690 | -0.05(-1.01%) |
Feb 18, 2014 | 5.153 | 5.165 | 5.145 | 5.165 | 217,008 | +0.01(+0.16%) |
Feb 14, 2014 | 5.117 | 5.157 | 5.157 | 5.157 | 150,300 | +0.03(+0.63%) |
Feb 13, 2014 | 5.060 | 5.129 | 5.060 | 5.125 | 174,549 | +0.04(+0.71%) |
Feb 12, 2014 | 5.100 | 5.117 | 5.084 | 5.088 | 234,955 | +0.00(+0.08%) |
Feb 11, 2014 | 5.044 | 5.100 | 5.044 | 5.084 | 494,555 | +0.05(+0.96%) |
Feb 10, 2014 | 5.028 | 5.036 | 5.016 | 5.036 | 365,473 | +0.02(+0.32%) |
Feb 07, 2014 | 4.976 | 5.022 | 4.972 | 5.020 | 337,971 | +0.06(+1.21%) |
Feb 06, 2014 | 4.912 | 4.968 | 4.912 | 4.960 | 126,011 | +0.06(+1.23%) |
Feb 05, 2014 | 4.895 | 4.920 | 4.875 | 4.900 | 242,328 | +0.00(+0.00%) |
Feb 04, 2014 | 4.887 | 4.928 | 4.887 | 4.900 | 467,725 | +0.02(+0.33%) |