Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.114 | 5.130 | 5.052 | 5.112 | 18,165 | -0.04(-0.74%) |
May 29, 2014 | 5.106 | 5.150 | 5.100 | 5.150 | 3,803 | +0.12(+2.39%) |
May 28, 2014 | 5.092 | 5.106 | 5.020 | 5.030 | 125,236 | -0.05(-0.98%) |
May 27, 2014 | 5.088 | 5.177 | 5.080 | 5.080 | 2,457 | -0.01(-0.12%) |
May 23, 2014 | 5.086 | 5.086 | 5.086 | 0 | -0.01(-0.27%) | |
May 22, 2014 | 5.100 | 5.110 | 5.100 | 5.100 | 5,573 | -0.03(-0.58%) |
May 21, 2014 | 5.192 | 5.192 | 5.110 | 5.130 | 7,627 | -0.06(-1.16%) |
May 20, 2014 | 5.180 | 5.220 | 5.140 | 5.190 | 132,379 | -0.10(-1.89%) |
May 19, 2014 | 5.220 | 5.290 | 5.220 | 5.290 | 43,735 | +0.06(+1.19%) |
May 16, 2014 | 5.210 | 5.261 | 5.210 | 5.228 | 21,057 | +0.13(+2.63%) |
May 15, 2014 | 5.060 | 5.121 | 5.060 | 5.094 | 21,503 | +0.13(+2.70%) |
May 14, 2014 | 4.990 | 5.015 | 4.960 | 4.960 | 50,542 | -0.06(-1.20%) |
May 13, 2014 | 5.014 | 5.020 | 5.008 | 5.020 | 11,438 | +0.04(+0.72%) |
May 12, 2014 | 4.975 | 5.008 | 4.950 | 4.984 | 23,855 | -0.03(-0.52%) |
May 09, 2014 | 5.038 | 5.038 | 4.994 | 5.010 | 23,169 | +0.01(+0.20%) |
May 08, 2014 | 4.977 | 5.012 | 4.971 | 5.000 | 13,666 | +0.10(+2.04%) |
May 07, 2014 | 4.870 | 4.900 | 4.840 | 4.900 | 9,718 | +0.00(+0.04%) |
May 06, 2014 | 4.910 | 4.930 | 4.898 | 4.898 | 16,122 | +0.01(+0.16%) |
May 05, 2014 | 4.860 | 4.890 | 4.850 | 4.890 | 18,480 | +0.03(+0.60%) |
May 02, 2014 | 4.840 | 4.861 | 4.808 | 4.861 | 19,198 | -0.03(-0.59%) |
May 01, 2014 | 4.844 | 4.890 | 4.830 | 4.890 | 4,022 | -0.08(-1.61%) |
Apr 30, 2014 | 4.930 | 4.986 | 4.930 | 4.970 | 13,927 | -0.15(-2.93%) |
Apr 29, 2014 | 5.100 | 5.146 | 5.080 | 5.120 | 11,087 | -0.05(-1.06%) |
Apr 28, 2014 | 5.080 | 5.175 | 5.080 | 5.175 | 6,278 | +0.14(+2.88%) |
Apr 25, 2014 | 5.020 | 5.030 | 5.010 | 5.030 | 8,788 | +0.03(+0.60%) |
Apr 24, 2014 | 5.010 | 5.050 | 4.990 | 5.000 | 19,596 | +0.00(+0.00%) |
Apr 23, 2014 | 5.056 | 5.056 | 4.970 | 5.000 | 14,140 | +0.07(+1.46%) |
Apr 22, 2014 | 4.921 | 4.979 | 4.880 | 4.928 | 1,861,282 | +0.04(+0.78%) |
Apr 21, 2014 | 4.840 | 4.890 | 4.840 | 4.890 | 4,180 | -0.01(-0.12%) |
Apr 17, 2014 | 4.896 | 4.896 | 4.896 | 0 | -0.08(-1.64%) | |
Apr 16, 2014 | 4.944 | 4.978 | 4.944 | 4.978 | 5,529 | +0.10(+2.00%) |
Apr 15, 2014 | 4.870 | 4.910 | 4.790 | 4.880 | 687,532 | +0.06(+1.18%) |
Apr 14, 2014 | 4.790 | 4.850 | 4.790 | 4.823 | 9,043 | +0.13(+2.75%) |
Apr 11, 2014 | 4.750 | 4.787 | 4.694 | 4.694 | 0 | -0.08(-1.66%) |
Apr 10, 2014 | 4.780 | 4.790 | 4.770 | 4.773 | 5,794 | -0.07(-1.38%) |
Apr 09, 2014 | 4.794 | 4.840 | 4.740 | 4.840 | 24,125 | -0.02(-0.41%) |
Apr 08, 2014 | 4.820 | 4.860 | 4.820 | 4.860 | 17,820 | +0.12(+2.53%) |
Apr 07, 2014 | 4.748 | 4.824 | 4.720 | 4.740 | 36,923 | -0.07(-1.46%) |
Apr 04, 2014 | 4.809 | 4.810 | 4.770 | 4.810 | 0 | -0.04(-0.76%) |
Apr 03, 2014 | 4.850 | 4.906 | 4.847 | 4.847 | 8,521 | -0.01(-0.27%) |
Apr 02, 2014 | 4.890 | 4.890 | 4.860 | 4.860 | 3,255 | -0.03(-0.57%) |
Apr 01, 2014 | 4.910 | 4.928 | 4.850 | 4.888 | 250,843 | -0.06(-1.25%) |
Mar 31, 2014 | 4.983 | 4.983 | 4.910 | 4.950 | 278,905 | +0.02(+0.41%) |
Mar 28, 2014 | 4.930 | 4.994 | 4.930 | 4.930 | 0 | +0.04(+0.82%) |
Mar 27, 2014 | 4.890 | 4.903 | 4.866 | 4.890 | 21,435 | +0.02(+0.45%) |
Mar 26, 2014 | 4.910 | 4.960 | 4.868 | 4.868 | 27,654 | -0.04(-0.86%) |
Mar 25, 2014 | 4.860 | 4.910 | 4.815 | 4.910 | 49,691 | +0.08(+1.66%) |
Mar 24, 2014 | 4.862 | 4.862 | 4.830 | 4.830 | 10,973 | +0.03(+0.63%) |
Mar 21, 2014 | 4.798 | 4.836 | 4.794 | 4.800 | 43,889 | -0.05(-1.07%) |
Mar 20, 2014 | 4.850 | 4.892 | 4.830 | 4.852 | 158,841 | -0.07(-1.38%) |
Mar 19, 2014 | 4.986 | 4.986 | 4.900 | 4.920 | 8,543 | -0.10(-1.99%) |
Mar 18, 2014 | 5.031 | 5.031 | 4.960 | 5.020 | 31,359 | +0.04(+0.80%) |
Mar 17, 2014 | 4.990 | 5.102 | 4.980 | 4.980 | 11,876 | -0.10(-1.89%) |
Mar 14, 2014 | 5.022 | 5.100 | 4.990 | 5.076 | 0 | +0.04(+0.71%) |
Mar 13, 2014 | 5.040 | 5.137 | 4.968 | 5.040 | 31,579 | -0.21(-4.00%) |
Mar 12, 2014 | 5.228 | 5.290 | 5.200 | 5.250 | 28,582 | -0.03(-0.57%) |
Mar 11, 2014 | 5.310 | 5.310 | 5.210 | 5.280 | 284,248 | -0.07(-1.31%) |
Mar 10, 2014 | 5.370 | 5.401 | 5.350 | 5.350 | 13,833 | -0.08(-1.44%) |
Mar 07, 2014 | 5.470 | 5.510 | 5.370 | 5.428 | 0 | -0.04(-0.77%) |
Mar 06, 2014 | 5.450 | 5.478 | 5.420 | 5.470 | 54,120 | -0.04(-0.73%) |
Mar 05, 2014 | 5.490 | 5.541 | 5.490 | 5.510 | 30,577 | +0.07(+1.25%) |
Mar 04, 2014 | 5.448 | 5.521 | 5.423 | 5.442 | 72,510 | +0.09(+1.72%) |