Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.030 | 5.120 | 4.980 | 5.070 | 2,094,841 | -0.01(-0.20%) |
Apr 29, 2014 | 5.050 | 5.110 | 5.000 | 5.080 | 1,708,808 | +0.07(+1.40%) |
Apr 28, 2014 | 5.110 | 5.120 | 5.000 | 5.010 | 1,544,897 | -0.10(-1.96%) |
Apr 25, 2014 | 5.010 | 5.150 | 5.010 | 5.110 | 1,811,401 | +0.13(+2.61%) |
Apr 24, 2014 | 5.050 | 5.170 | 4.970 | 4.980 | 2,145,836 | -0.13(-2.54%) |
Apr 23, 2014 | 5.050 | 5.195 | 5.020 | 5.110 | 2,378,087 | +0.11(+2.20%) |
Apr 22, 2014 | 4.920 | 5.060 | 4.840 | 5.000 | 2,592,202 | +0.10(+2.04%) |
Apr 21, 2014 | 4.950 | 4.960 | 4.820 | 4.900 | 2,359,014 | -0.09(-1.80%) |
Apr 17, 2014 | 5.010 | 4.990 | 4.990 | 4.990 | 1,721,400 | +0.00(+0.00%) |
Apr 16, 2014 | 5.000 | 5.094 | 4.930 | 4.990 | 2,804,833 | +0.11(+2.25%) |
Apr 15, 2014 | 4.860 | 5.000 | 4.820 | 4.880 | 2,811,432 | -0.19(-3.75%) |
Apr 14, 2014 | 5.020 | 5.160 | 4.950 | 5.070 | 2,403,356 | +0.12(+2.42%) |
Apr 11, 2014 | 5.150 | 5.170 | 4.840 | 4.950 | 4,182,866 | -0.21(-4.07%) |
Apr 10, 2014 | 5.380 | 5.450 | 5.120 | 5.160 | 3,164,801 | -0.19(-3.55%) |
Apr 09, 2014 | 5.290 | 5.520 | 5.210 | 5.350 | 3,066,620 | +0.01(+0.19%) |
Apr 08, 2014 | 5.340 | 5.380 | 5.235 | 5.340 | 2,116,558 | +0.17(+3.29%) |
Apr 07, 2014 | 5.210 | 5.280 | 5.080 | 5.170 | 2,208,315 | -0.06(-1.15%) |
Apr 04, 2014 | 5.250 | 5.420 | 5.200 | 5.230 | 3,314,775 | +0.12(+2.35%) |
Apr 03, 2014 | 5.140 | 5.210 | 5.050 | 5.110 | 2,188,149 | -0.05(-0.97%) |
Apr 02, 2014 | 5.030 | 5.220 | 5.010 | 5.160 | 2,894,533 | +0.22(+4.45%) |
Apr 01, 2014 | 4.950 | 5.020 | 4.880 | 4.940 | 1,724,686 | +0.06(+1.23%) |
Mar 31, 2014 | 5.070 | 5.110 | 4.880 | 4.880 | 3,713,168 | -0.20(-3.94%) |
Mar 28, 2014 | 5.080 | 5.160 | 4.970 | 5.080 | 3,871,477 | -0.03(-0.59%) |
Mar 27, 2014 | 5.040 | 5.118 | 4.980 | 5.110 | 3,838,787 | +0.02(+0.39%) |
Mar 26, 2014 | 5.170 | 5.360 | 5.060 | 5.090 | 3,216,897 | -0.18(-3.42%) |
Mar 25, 2014 | 5.240 | 5.415 | 5.240 | 5.270 | 3,200,061 | +0.03(+0.57%) |
Mar 24, 2014 | 5.430 | 5.470 | 5.230 | 5.240 | 3,355,579 | -0.28(-5.07%) |
Mar 21, 2014 | 5.600 | 5.630 | 5.450 | 5.520 | 8,335,043 | +0.03(+0.55%) |
Mar 20, 2014 | 5.460 | 5.605 | 5.420 | 5.490 | 2,886,526 | -0.04(-0.72%) |
Mar 19, 2014 | 5.700 | 5.740 | 5.510 | 5.530 | 4,271,812 | -0.28(-4.82%) |
Mar 18, 2014 | 5.770 | 5.935 | 5.730 | 5.810 | 3,584,721 | -0.10(-1.69%) |
Mar 17, 2014 | 6.360 | 6.410 | 5.890 | 5.910 | 6,547,206 | -0.49(-7.66%) |
Mar 14, 2014 | 6.430 | 6.470 | 6.290 | 6.400 | 3,262,649 | +0.04(+0.63%) |
Mar 13, 2014 | 6.160 | 6.370 | 6.100 | 6.360 | 2,873,487 | +0.16(+2.58%) |
Mar 12, 2014 | 6.110 | 6.220 | 6.050 | 6.200 | 2,850,827 | +0.18(+2.99%) |
Mar 11, 2014 | 6.050 | 6.110 | 5.950 | 6.020 | 3,228,746 | +0.03(+0.50%) |
Mar 10, 2014 | 6.000 | 6.090 | 5.910 | 5.990 | 3,087,677 | -0.05(-0.83%) |
Mar 07, 2014 | 6.100 | 6.120 | 6.000 | 6.040 | 3,751,220 | -0.18(-2.89%) |
Mar 06, 2014 | 6.200 | 6.280 | 6.140 | 6.220 | 1,622,981 | +0.06(+0.97%) |
Mar 05, 2014 | 6.170 | 6.240 | 6.100 | 6.160 | 2,786,659 | +0.01(+0.16%) |
Mar 04, 2014 | 6.090 | 6.200 | 6.050 | 6.150 | 2,683,763 | -0.06(-0.97%) |
Mar 03, 2014 | 6.320 | 6.370 | 6.060 | 6.210 | 6,933,242 | +0.10(+1.64%) |
Feb 28, 2014 | 6.110 | 6.215 | 5.980 | 6.110 | 3,268,235 | +0.05(+0.83%) |
Feb 27, 2014 | 6.030 | 6.160 | 6.015 | 6.060 | 2,355,755 | +0.03(+0.50%) |
Feb 26, 2014 | 6.200 | 6.255 | 5.960 | 6.030 | 4,598,056 | -0.22(-3.52%) |
Feb 25, 2014 | 6.350 | 6.440 | 6.230 | 6.250 | 2,831,459 | -0.12(-1.88%) |
Feb 24, 2014 | 6.430 | 6.490 | 6.330 | 6.370 | 2,007,459 | +0.01(+0.16%) |
Feb 21, 2014 | 6.380 | 6.510 | 6.270 | 6.360 | 3,400,056 | -0.01(-0.16%) |
Feb 20, 2014 | 6.200 | 6.390 | 6.120 | 6.370 | 3,676,672 | +0.21(+3.41%) |
Feb 19, 2014 | 6.350 | 6.520 | 6.130 | 6.160 | 3,828,477 | -0.26(-4.05%) |
Feb 18, 2014 | 6.460 | 6.500 | 6.310 | 6.420 | 3,179,080 | +0.06(+0.94%) |
Feb 14, 2014 | 6.100 | 6.360 | 6.360 | 6.360 | 6,467,000 | +0.41(+6.89%) |
Feb 13, 2014 | 5.710 | 6.000 | 5.700 | 5.950 | 2,648,600 | +0.21(+3.66%) |
Feb 12, 2014 | 5.960 | 6.020 | 5.700 | 5.740 | 3,996,459 | -0.21(-3.53%) |
Feb 11, 2014 | 5.740 | 6.045 | 5.680 | 5.950 | 5,257,137 | +0.27(+4.75%) |
Feb 10, 2014 | 5.670 | 5.690 | 5.490 | 5.680 | 3,579,191 | +0.17(+3.09%) |
Feb 07, 2014 | 5.490 | 5.555 | 5.410 | 5.510 | 3,785,488 | +0.08(+1.47%) |
Feb 06, 2014 | 5.780 | 5.820 | 5.390 | 5.430 | 4,774,628 | -0.34(-5.89%) |
Feb 05, 2014 | 5.930 | 5.960 | 5.750 | 5.770 | 2,536,900 | -0.09(-1.54%) |
Feb 04, 2014 | 5.740 | 5.870 | 5.710 | 5.860 | 2,368,095 | +0.12(+2.09%) |