Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 4,825 | +0.02(+0.35%) |
May 29, 2014 | 5.738 | 5.748 | 5.730 | 5.730 | 6,382 | +0.03(+0.56%) |
May 28, 2014 | 5.688 | 5.698 | 5.688 | 5.698 | 650 | +0.02(+0.39%) |
May 27, 2014 | 5.636 | 5.680 | 5.636 | 5.676 | 15,124 | +0.07(+1.25%) |
May 23, 2014 | 5.606 | 5.606 | 5.606 | 0 | +0.05(+0.90%) | |
May 22, 2014 | 5.556 | 5.556 | 5.556 | 5.556 | 500 | +0.02(+0.33%) |
May 21, 2014 | 5.540 | 5.558 | 5.538 | 5.538 | 618 | +0.05(+0.87%) |
May 20, 2014 | 5.450 | 5.490 | 5.450 | 5.490 | 83,880 | +0.06(+1.10%) |
May 15, 2014 | 5.430 | 5.430 | 5.430 | 30 | -0.10(-1.81%) | |
May 14, 2014 | 5.492 | 5.530 | 5.492 | 5.530 | 5,910 | +0.00(+0.00%) |
May 13, 2014 | 5.530 | 5.530 | 5.530 | 5.530 | 500 | +0.03(+0.55%) |
May 12, 2014 | 5.470 | 5.500 | 5.470 | 5.500 | 7,459 | +0.06(+1.10%) |
May 09, 2014 | 5.440 | 5.440 | 5.430 | 5.440 | 23,752 | -0.15(-2.68%) |
May 08, 2014 | 5.590 | 5.590 | 5.590 | 5.590 | 43,550 | +0.09(+1.64%) |
May 07, 2014 | 5.520 | 5.520 | 5.500 | 5.500 | 126,144 | +0.02(+0.36%) |
May 06, 2014 | 5.480 | 5.480 | 5.480 | 5.480 | 27,542 | -0.03(-0.58%) |
May 05, 2014 | 5.510 | 5.512 | 5.510 | 5.512 | 8,296 | -0.05(-0.86%) |
May 02, 2014 | 5.630 | 5.656 | 5.558 | 5.560 | 95,560 | +0.42(+8.17%) |
May 01, 2014 | 5.120 | 5.140 | 5.120 | 5.140 | 6,400 | +0.09(+1.78%) |
Apr 29, 2014 | 5.050 | 5.050 | 5.050 | 0 | +0.12(+2.43%) | |
Apr 28, 2014 | 4.964 | 4.964 | 4.910 | 4.930 | 13,004 | -0.12(-2.38%) |
Apr 25, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 5,060 | +0.00(+0.00%) |
Apr 24, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 2,054 | +0.03(+0.60%) |
Apr 23, 2014 | 5.020 | 5.020 | 5.020 | 5.020 | 315 | -0.05(-0.99%) |
Apr 21, 2014 | 5.070 | 5.070 | 5.070 | 1 | +0.04(+0.80%) | |
Apr 16, 2014 | 5.030 | 5.030 | 5.030 | 0 | +0.10(+2.03%) | |
Apr 15, 2014 | 4.930 | 4.930 | 4.930 | 4.930 | 20,123 | -0.10(-1.99%) |
Apr 11, 2014 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | -0.17(-3.27%) |
Apr 10, 2014 | 5.190 | 5.200 | 5.190 | 5.200 | 3,337 | +0.02(+0.39%) |
Apr 09, 2014 | 5.160 | 5.200 | 5.150 | 5.180 | 13,490 | -0.05(-0.96%) |
Apr 04, 2014 | 5.230 | 5.230 | 5.230 | 4,061 | +0.00(+0.00%) | |
Apr 03, 2014 | 5.200 | 5.230 | 5.200 | 5.230 | 3,000 | -0.10(-1.95%) |
Apr 02, 2014 | 5.334 | 5.334 | 5.334 | 5.334 | 635 | +0.04(+0.83%) |
Apr 01, 2014 | 5.295 | 5.300 | 5.290 | 5.290 | 20,029 | +0.19(+3.73%) |
Mar 28, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.13(+2.62%) |
Mar 27, 2014 | 4.970 | 4.970 | 4.970 | 4.970 | 2,222 | -0.07(-1.39%) |
Mar 26, 2014 | 5.040 | 5.040 | 5.040 | 5.040 | 170 | -0.03(-0.59%) |
Mar 25, 2014 | 5.084 | 5.084 | 5.070 | 5.070 | 5,945 | +0.07(+1.40%) |
Mar 24, 2014 | 4.970 | 5.000 | 4.890 | 5.000 | 9,539 | -0.01(-0.20%) |
Mar 20, 2014 | 5.010 | 5.010 | 5.010 | 5.010 | 5,000 | +0.09(+1.83%) |
Mar 19, 2014 | 4.952 | 4.952 | 4.920 | 4.920 | 1,324 | -0.12(-2.38%) |
Mar 18, 2014 | 5.040 | 5.040 | 5.040 | 5.040 | 4,006 | +0.05(+1.00%) |
Mar 17, 2014 | 5.052 | 5.052 | 4.990 | 4.990 | 2,402 | +0.12(+2.42%) |
Mar 14, 2014 | 4.872 | 4.872 | 4.872 | 4.872 | 0 | -0.16(-3.14%) |
Mar 13, 2014 | 5.030 | 5.030 | 5.030 | 5.030 | 7,607 | -0.02(-0.40%) |
Mar 12, 2014 | 5.050 | 5.050 | 5.050 | 5.050 | 400 | -0.07(-1.37%) |
Mar 11, 2014 | 5.170 | 5.170 | 5.120 | 5.120 | 1,048 | -0.28(-5.19%) |
Mar 07, 2014 | 5.400 | 5.400 | 5.400 | 0 | -0.13(-2.35%) | |
Mar 06, 2014 | 5.540 | 5.550 | 5.520 | 5.530 | 26,449 | +0.09(+1.65%) |