Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.450 | 5.531 | 5.385 | 5.518 | 742,573 | +0.03(+0.59%) |
Apr 29, 2014 | 5.534 | 5.551 | 5.486 | 5.486 | 560,041 | -0.04(-0.76%) |
Apr 28, 2014 | 5.538 | 5.554 | 5.505 | 5.528 | 287,465 | -0.00(-0.06%) |
Apr 25, 2014 | 5.515 | 5.554 | 5.499 | 5.531 | 713,070 | +0.01(+0.18%) |
Apr 24, 2014 | 5.560 | 5.573 | 5.492 | 5.521 | 386,392 | -0.02(-0.41%) |
Apr 23, 2014 | 5.560 | 5.570 | 5.534 | 5.544 | 471,967 | -0.01(-0.18%) |
Apr 22, 2014 | 5.547 | 5.554 | 5.505 | 5.554 | 566,866 | +0.01(+0.18%) |
Apr 21, 2014 | 5.505 | 5.547 | 5.502 | 5.544 | 708,031 | +0.02(+0.35%) |
Apr 17, 2014 | 5.463 | 5.525 | 5.525 | 5.525 | 1,019,703 | +0.06(+1.07%) |
Apr 16, 2014 | 5.479 | 5.482 | 5.444 | 5.466 | 530,088 | +0.00(+0.00%) |
Apr 15, 2014 | 5.463 | 5.486 | 5.421 | 5.466 | 783,876 | +0.03(+0.54%) |
Apr 14, 2014 | 5.453 | 5.470 | 5.411 | 5.437 | 440,842 | +0.01(+0.12%) |
Apr 11, 2014 | 5.424 | 5.466 | 5.414 | 5.431 | 748,917 | -0.01(-0.24%) |
Apr 10, 2014 | 5.476 | 5.525 | 5.440 | 5.444 | 644,882 | -0.03(-0.47%) |
Apr 09, 2014 | 5.473 | 5.482 | 5.440 | 5.470 | 636,180 | -0.01(-0.18%) |
Apr 08, 2014 | 5.470 | 5.515 | 5.460 | 5.479 | 615,656 | +0.00(+0.00%) |
Apr 07, 2014 | 5.418 | 5.489 | 5.408 | 5.479 | 1,077,880 | +0.05(+0.96%) |
Apr 04, 2014 | 5.460 | 5.489 | 5.411 | 5.427 | 882,733 | -0.02(-0.36%) |
Apr 03, 2014 | 5.447 | 5.470 | 5.414 | 5.447 | 717,959 | -0.01(-0.18%) |
Apr 02, 2014 | 5.437 | 5.470 | 5.414 | 5.457 | 676,851 | +0.01(+0.18%) |
Apr 01, 2014 | 5.375 | 5.447 | 5.353 | 5.447 | 913,149 | +0.05(+0.96%) |
Mar 31, 2014 | 5.372 | 5.418 | 5.356 | 5.395 | 1,013,390 | +0.03(+0.60%) |
Mar 28, 2014 | 5.307 | 5.401 | 5.307 | 5.362 | 524,533 | +0.04(+0.79%) |
Mar 27, 2014 | 5.291 | 5.349 | 5.255 | 5.320 | 837,106 | +0.02(+0.43%) |
Mar 26, 2014 | 5.358 | 5.358 | 5.298 | 5.298 | 1,023,698 | -0.05(-1.01%) |
Mar 25, 2014 | 5.399 | 5.399 | 5.348 | 5.351 | 866,339 | -0.03(-0.65%) |
Mar 24, 2014 | 5.367 | 5.399 | 5.323 | 5.386 | 798,877 | +0.01(+0.18%) |
Mar 21, 2014 | 5.339 | 5.377 | 5.323 | 5.377 | 1,078,806 | +0.06(+1.13%) |
Mar 20, 2014 | 5.323 | 5.348 | 5.294 | 5.317 | 831,080 | +0.00(+0.00%) |
Mar 19, 2014 | 5.367 | 5.367 | 5.291 | 5.317 | 531,858 | -0.04(-0.83%) |
Mar 18, 2014 | 5.351 | 5.364 | 5.320 | 5.361 | 743,381 | +0.01(+0.24%) |
Mar 17, 2014 | 5.380 | 5.393 | 5.329 | 5.348 | 678,546 | -0.02(-0.41%) |
Mar 14, 2014 | 5.329 | 5.383 | 5.301 | 5.370 | 872,911 | +0.05(+0.95%) |
Mar 13, 2014 | 5.279 | 5.324 | 5.272 | 5.320 | 964,965 | +0.05(+0.90%) |
Mar 12, 2014 | 5.193 | 5.279 | 5.184 | 5.272 | 2,652,547 | +0.07(+1.40%) |
Mar 11, 2014 | 5.291 | 5.304 | 5.187 | 5.199 | 3,109,589 | -0.11(-2.15%) |
Mar 10, 2014 | 5.256 | 5.317 | 5.231 | 5.313 | 822,221 | +0.07(+1.27%) |
Mar 07, 2014 | 5.332 | 5.332 | 5.237 | 5.247 | 476,119 | -0.08(-1.49%) |
Mar 06, 2014 | 5.345 | 5.370 | 5.323 | 5.326 | 588,959 | -0.03(-0.47%) |
Mar 05, 2014 | 5.339 | 5.370 | 5.317 | 5.351 | 1,349,646 | +0.02(+0.42%) |
Mar 04, 2014 | 5.348 | 5.350 | 5.304 | 5.329 | 1,914,124 | +0.01(+0.12%) |
Mar 03, 2014 | 5.307 | 5.335 | 5.260 | 5.323 | 893,381 | +0.02(+0.42%) |
Feb 28, 2014 | 5.282 | 5.313 | 5.247 | 5.301 | 1,130,797 | +0.03(+0.54%) |
Feb 27, 2014 | 5.196 | 5.279 | 5.161 | 5.272 | 787,998 | +0.03(+0.48%) |
Feb 26, 2014 | 5.253 | 5.253 | 5.228 | 5.247 | 512,392 | -0.01(-0.12%) |
Feb 25, 2014 | 5.256 | 5.291 | 5.231 | 5.253 | 616,364 | +0.00(+0.00%) |
Feb 24, 2014 | 5.298 | 5.323 | 5.247 | 5.253 | 566,211 | -0.05(-0.96%) |
Feb 21, 2014 | 5.313 | 5.339 | 5.266 | 5.304 | 598,802 | +0.01(+0.24%) |
Feb 20, 2014 | 5.272 | 5.291 | 5.256 | 5.291 | 377,076 | +0.03(+0.54%) |
Feb 19, 2014 | 5.351 | 5.358 | 5.256 | 5.263 | 673,560 | -0.09(-1.66%) |
Feb 18, 2014 | 5.250 | 5.361 | 5.250 | 5.351 | 1,204,824 | +0.08(+1.44%) |
Feb 14, 2014 | 5.269 | 5.275 | 5.275 | 5.275 | 404,545 | +0.01(+0.18%) |
Feb 13, 2014 | 5.180 | 5.275 | 5.161 | 5.266 | 736,136 | +0.07(+1.40%) |
Feb 12, 2014 | 5.184 | 5.206 | 5.180 | 5.193 | 535,004 | -0.00(-0.06%) |
Feb 11, 2014 | 5.218 | 5.225 | 5.161 | 5.196 | 588,624 | -0.03(-0.55%) |
Feb 10, 2014 | 5.215 | 5.247 | 5.149 | 5.225 | 670,869 | +0.02(+0.43%) |
Feb 07, 2014 | 5.152 | 5.203 | 5.133 | 5.203 | 966,585 | +0.05(+1.05%) |
Feb 06, 2014 | 5.168 | 5.183 | 5.127 | 5.149 | 819,799 | +0.01(+0.18%) |
Feb 05, 2014 | 5.146 | 5.174 | 5.127 | 5.139 | 1,248,039 | -0.01(-0.12%) |
Feb 04, 2014 | 5.193 | 5.225 | 5.125 | 5.146 | 1,208,115 | -0.04(-0.79%) |