Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.051 | 5.078 | 5.016 | 5.038 | 7,042 | +0.02(+0.44%) |
May 29, 2014 | 4.918 | 5.056 | 4.896 | 5.016 | 45,652 | +0.09(+1.89%) |
May 28, 2014 | 4.980 | 5.007 | 4.847 | 4.922 | 23,406 | +0.01(+0.27%) |
May 27, 2014 | 4.878 | 5.011 | 4.776 | 4.909 | 84,491 | +0.06(+1.28%) |
May 23, 2014 | 4.878 | 4.847 | 4.847 | 4.847 | 27,035 | -0.17(-3.37%) |
May 22, 2014 | 4.927 | 5.016 | 4.905 | 5.016 | 9,721 | +0.00(+0.10%) |
May 21, 2014 | 4.993 | 5.078 | 4.945 | 5.011 | 43,050 | +0.06(+1.26%) |
May 20, 2014 | 5.007 | 5.033 | 4.856 | 4.949 | 25,548 | -0.07(-1.41%) |
May 19, 2014 | 4.927 | 5.104 | 4.913 | 5.020 | 53,907 | +0.08(+1.53%) |
May 16, 2014 | 4.940 | 4.989 | 4.891 | 4.945 | 3,832 | +0.00(+0.09%) |
May 15, 2014 | 4.993 | 4.993 | 4.869 | 4.940 | 38,688 | +0.00(+0.00%) |
May 14, 2014 | 5.087 | 5.144 | 4.887 | 4.940 | 33,916 | -0.11(-2.20%) |
May 13, 2014 | 5.144 | 5.162 | 4.927 | 5.051 | 45,174 | -0.09(-1.81%) |
May 12, 2014 | 5.082 | 5.273 | 4.984 | 5.144 | 38,895 | +0.10(+1.93%) |
May 09, 2014 | 5.194 | 5.251 | 4.856 | 5.047 | 55,123 | -0.09(-1.73%) |
May 08, 2014 | 5.205 | 5.304 | 5.118 | 5.135 | 36,124 | -0.17(-3.18%) |
May 07, 2014 | 5.295 | 5.482 | 5.135 | 5.304 | 37,397 | -0.14(-2.53%) |
May 06, 2014 | 5.451 | 5.504 | 5.362 | 5.442 | 17,318 | +0.04(+0.66%) |
May 05, 2014 | 5.140 | 5.424 | 5.140 | 5.406 | 28,414 | +0.13(+2.53%) |
May 02, 2014 | 5.366 | 5.396 | 5.273 | 5.273 | 14,468 | -0.08(-1.57%) |
May 01, 2014 | 5.373 | 5.428 | 5.353 | 5.357 | 7,281 | -0.01(-0.17%) |
Apr 30, 2014 | 5.362 | 5.371 | 5.273 | 5.366 | 18,684 | -0.03(-0.49%) |
Apr 29, 2014 | 5.393 | 5.468 | 5.313 | 5.393 | 8,532 | +0.01(+0.25%) |
Apr 28, 2014 | 5.681 | 5.681 | 5.269 | 5.380 | 45,805 | -0.27(-4.72%) |
Apr 25, 2014 | 5.699 | 5.806 | 5.575 | 5.646 | 8,135 | -0.04(-0.63%) |
Apr 24, 2014 | 5.584 | 5.748 | 5.424 | 5.681 | 36,079 | +0.08(+1.43%) |
Apr 23, 2014 | 5.846 | 5.846 | 5.553 | 5.601 | 58,926 | -0.28(-4.68%) |
Apr 22, 2014 | 5.801 | 5.957 | 5.779 | 5.877 | 13,481 | +0.00(+0.00%) |
Apr 21, 2014 | 5.854 | 5.992 | 5.850 | 5.877 | 48,632 | +0.02(+0.38%) |
Apr 17, 2014 | 5.974 | 5.854 | 5.854 | 5.854 | 2,703 | +0.05(+0.84%) |
Apr 16, 2014 | 5.965 | 5.965 | 5.783 | 5.806 | 3,262 | +0.00(+0.00%) |
Apr 15, 2014 | 5.854 | 5.943 | 5.775 | 5.806 | 24,945 | -0.00(-0.08%) |
Apr 14, 2014 | 5.868 | 5.939 | 5.775 | 5.810 | 12,551 | +0.01(+0.23%) |
Apr 11, 2014 | 5.788 | 5.983 | 5.726 | 5.797 | 43,951 | -0.04(-0.76%) |
Apr 10, 2014 | 5.828 | 5.935 | 5.801 | 5.841 | 24,007 | +0.02(+0.38%) |
Apr 09, 2014 | 5.779 | 5.854 | 5.775 | 5.819 | 11,992 | +0.08(+1.37%) |
Apr 08, 2014 | 5.699 | 5.766 | 5.649 | 5.740 | 17,023 | +0.07(+1.19%) |
Apr 07, 2014 | 5.672 | 5.761 | 5.579 | 5.672 | 21,011 | -0.04(-0.62%) |
Apr 04, 2014 | 5.766 | 5.810 | 5.548 | 5.708 | 31,145 | -0.00(-0.08%) |
Apr 03, 2014 | 5.868 | 5.868 | 5.641 | 5.712 | 17,703 | -0.08(-1.30%) |
Apr 02, 2014 | 5.854 | 5.877 | 5.788 | 5.788 | 13,067 | +0.00(+0.00%) |
Apr 01, 2014 | 5.788 | 5.848 | 5.655 | 5.788 | 27,448 | +0.08(+1.32%) |
Mar 31, 2014 | 5.610 | 5.806 | 5.610 | 5.712 | 23,872 | +0.16(+2.96%) |
Mar 28, 2014 | 5.566 | 5.637 | 5.548 | 5.548 | 14,277 | -0.02(-0.40%) |
Mar 27, 2014 | 5.601 | 5.726 | 5.553 | 5.570 | 17,776 | -0.06(-1.10%) |
Mar 26, 2014 | 5.770 | 5.792 | 5.633 | 5.633 | 47,939 | -0.19(-3.20%) |
Mar 25, 2014 | 5.792 | 5.823 | 5.770 | 5.819 | 14,225 | +0.05(+0.85%) |
Mar 24, 2014 | 5.823 | 5.823 | 5.766 | 5.770 | 20,092 | +0.01(+0.23%) |
Mar 21, 2014 | 5.615 | 5.806 | 5.548 | 5.757 | 46,192 | +0.20(+3.59%) |
Mar 20, 2014 | 5.468 | 5.624 | 5.468 | 5.557 | 25,274 | +0.02(+0.40%) |
Mar 19, 2014 | 5.326 | 5.766 | 5.326 | 5.535 | 41,835 | +0.21(+4.00%) |
Mar 18, 2014 | 5.237 | 5.326 | 5.237 | 5.322 | 25,564 | +0.09(+1.78%) |
Mar 17, 2014 | 5.316 | 5.482 | 5.067 | 5.229 | 98,479 | -0.02(-0.42%) |
Mar 14, 2014 | 5.220 | 5.480 | 5.220 | 5.251 | 41,887 | +0.03(+0.50%) |
Mar 13, 2014 | 5.575 | 5.575 | 5.220 | 5.224 | 17,901 | -0.21(-3.79%) |
Mar 12, 2014 | 5.496 | 5.547 | 5.255 | 5.430 | 72,862 | -0.23(-4.10%) |
Mar 11, 2014 | 5.474 | 5.662 | 5.448 | 5.662 | 24,735 | -0.05(-0.84%) |
Mar 10, 2014 | 5.631 | 5.741 | 5.605 | 5.710 | 24,037 | +0.04(+0.62%) |
Mar 07, 2014 | 5.693 | 5.741 | 5.548 | 5.675 | 25,219 | +0.03(+0.54%) |
Mar 06, 2014 | 5.680 | 5.745 | 5.583 | 5.645 | 17,814 | -0.03(-0.46%) |
Mar 05, 2014 | 5.697 | 5.740 | 5.610 | 5.671 | 11,189 | -0.03(-0.54%) |
Mar 04, 2014 | 5.614 | 5.727 | 5.614 | 5.702 | 30,465 | +0.09(+1.56%) |