Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.100 | 5.120 | 5.092 | 5.120 | 88,369 | +0.02(+0.39%) |
May 29, 2014 | 5.133 | 5.133 | 5.059 | 5.100 | 228,561 | -0.03(-0.52%) |
May 28, 2014 | 5.100 | 5.126 | 5.086 | 5.126 | 181,605 | +0.03(+0.53%) |
May 27, 2014 | 5.093 | 5.100 | 5.079 | 5.100 | 136,549 | +0.01(+0.26%) |
May 23, 2014 | 5.073 | 5.086 | 5.086 | 5.086 | 195,830 | +0.04(+0.80%) |
May 22, 2014 | 5.032 | 5.053 | 5.032 | 5.046 | 81,229 | +0.01(+0.27%) |
May 21, 2014 | 4.985 | 5.039 | 4.979 | 5.032 | 216,930 | +0.05(+0.94%) |
May 20, 2014 | 4.985 | 4.985 | 4.932 | 4.985 | 131,300 | -0.01(-0.13%) |
May 19, 2014 | 4.992 | 5.006 | 4.979 | 4.992 | 149,548 | -0.02(-0.40%) |
May 16, 2014 | 4.985 | 5.026 | 4.959 | 5.012 | 163,312 | +0.01(+0.13%) |
May 15, 2014 | 5.059 | 5.059 | 4.985 | 5.006 | 180,736 | -0.05(-0.93%) |
May 14, 2014 | 5.053 | 5.059 | 5.032 | 5.053 | 127,923 | -0.01(-0.26%) |
May 13, 2014 | 5.039 | 5.073 | 5.039 | 5.066 | 145,957 | +0.02(+0.36%) |
May 12, 2014 | 5.028 | 5.048 | 5.021 | 5.048 | 135,830 | +0.02(+0.40%) |
May 09, 2014 | 5.014 | 5.028 | 5.001 | 5.028 | 292,950 | +0.03(+0.67%) |
May 08, 2014 | 5.021 | 5.035 | 4.988 | 4.995 | 248,656 | -0.03(-0.66%) |
May 07, 2014 | 4.974 | 5.035 | 4.968 | 5.028 | 300,469 | +0.06(+1.21%) |
May 06, 2014 | 4.934 | 4.974 | 4.921 | 4.968 | 132,963 | +0.03(+0.68%) |
May 05, 2014 | 4.928 | 4.941 | 4.901 | 4.934 | 125,678 | +0.01(+0.14%) |
May 02, 2014 | 4.928 | 4.934 | 4.914 | 4.928 | 121,935 | -0.01(-0.13%) |
May 01, 2014 | 4.881 | 4.934 | 4.881 | 4.934 | 206,288 | +0.02(+0.41%) |
Apr 30, 2014 | 4.894 | 4.928 | 4.888 | 4.914 | 130,418 | +0.02(+0.41%) |
Apr 29, 2014 | 4.908 | 4.908 | 4.894 | 4.894 | 122,398 | -0.02(-0.41%) |
Apr 28, 2014 | 4.934 | 4.934 | 4.868 | 4.914 | 163,944 | -0.03(-0.54%) |
Apr 25, 2014 | 4.948 | 4.961 | 4.934 | 4.941 | 146,062 | +0.00(+0.00%) |
Apr 24, 2014 | 4.968 | 4.968 | 4.908 | 4.941 | 194,695 | -0.01(-0.27%) |
Apr 23, 2014 | 4.934 | 4.995 | 4.921 | 4.954 | 170,549 | +0.01(+0.13%) |
Apr 22, 2014 | 4.894 | 4.948 | 4.888 | 4.948 | 181,846 | +0.03(+0.68%) |
Apr 21, 2014 | 4.874 | 4.914 | 4.868 | 4.914 | 179,205 | +0.01(+0.27%) |
Apr 17, 2014 | 4.888 | 4.901 | 4.901 | 4.901 | 132,419 | +0.01(+0.14%) |
Apr 16, 2014 | 4.868 | 4.901 | 4.841 | 4.894 | 131,259 | +0.03(+0.69%) |
Apr 15, 2014 | 4.868 | 4.881 | 4.821 | 4.861 | 138,948 | -0.01(-0.27%) |
Apr 14, 2014 | 4.888 | 4.941 | 4.854 | 4.874 | 332,479 | -0.01(-0.27%) |
Apr 11, 2014 | 4.914 | 4.914 | 4.854 | 4.888 | 148,849 | -0.02(-0.45%) |
Apr 10, 2014 | 4.910 | 4.989 | 4.883 | 4.910 | 546,485 | -0.09(-1.72%) |
Apr 09, 2014 | 4.950 | 5.009 | 4.950 | 4.996 | 319,546 | +0.08(+1.62%) |
Apr 08, 2014 | 4.910 | 4.943 | 4.903 | 4.916 | 134,231 | +0.01(+0.27%) |
Apr 07, 2014 | 4.983 | 4.989 | 4.903 | 4.903 | 114,015 | -0.08(-1.60%) |
Apr 04, 2014 | 5.056 | 5.062 | 4.976 | 4.983 | 118,184 | -0.06(-1.18%) |
Apr 03, 2014 | 5.095 | 5.099 | 5.042 | 5.042 | 114,482 | -0.05(-1.04%) |
Apr 02, 2014 | 5.102 | 5.115 | 5.069 | 5.095 | 272,215 | +0.01(+0.26%) |
Apr 01, 2014 | 5.009 | 5.089 | 5.003 | 5.082 | 192,321 | +0.07(+1.46%) |
Mar 31, 2014 | 5.009 | 5.022 | 4.989 | 5.009 | 112,514 | +0.00(+0.00%) |
Mar 28, 2014 | 4.963 | 5.016 | 4.963 | 5.009 | 133,689 | +0.05(+1.07%) |
Mar 27, 2014 | 4.989 | 4.996 | 4.950 | 4.956 | 155,608 | -0.03(-0.53%) |
Mar 26, 2014 | 5.016 | 5.036 | 4.969 | 4.983 | 273,341 | -0.01(-0.19%) |
Mar 25, 2014 | 5.049 | 5.062 | 4.989 | 4.992 | 232,319 | -0.05(-1.00%) |
Mar 24, 2014 | 5.082 | 5.082 | 5.029 | 5.042 | 188,172 | -0.02(-0.39%) |
Mar 21, 2014 | 5.082 | 5.115 | 5.062 | 5.062 | 226,712 | -0.01(-0.13%) |
Mar 20, 2014 | 5.062 | 5.095 | 5.062 | 5.069 | 137,647 | +0.00(+0.00%) |
Mar 19, 2014 | 5.075 | 5.109 | 5.069 | 5.069 | 224,510 | +0.01(+0.26%) |
Mar 18, 2014 | 5.016 | 5.069 | 4.989 | 5.056 | 148,984 | +0.04(+0.79%) |
Mar 17, 2014 | 5.082 | 5.095 | 5.003 | 5.016 | 190,851 | -0.03(-0.66%) |
Mar 14, 2014 | 5.049 | 5.082 | 5.022 | 5.049 | 145,946 | -0.01(-0.26%) |
Mar 13, 2014 | 5.029 | 5.109 | 5.029 | 5.062 | 382,936 | +0.01(+0.26%) |
Mar 12, 2014 | 5.049 | 5.075 | 5.003 | 5.049 | 365,456 | +0.00(+0.09%) |
Mar 11, 2014 | 5.097 | 5.097 | 4.965 | 5.044 | 545,612 | -0.07(-1.29%) |
Mar 10, 2014 | 5.117 | 5.163 | 5.090 | 5.110 | 214,455 | -0.01(-0.26%) |
Mar 07, 2014 | 5.189 | 5.194 | 5.084 | 5.123 | 172,869 | -0.07(-1.39%) |
Mar 06, 2014 | 5.137 | 5.222 | 5.130 | 5.196 | 313,290 | +0.06(+1.15%) |
Mar 05, 2014 | 5.110 | 5.156 | 5.110 | 5.137 | 85,999 | +0.01(+0.26%) |
Mar 04, 2014 | 5.123 | 5.150 | 5.104 | 5.123 | 86,523 | +0.03(+0.52%) |