Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.395 | 5.445 | 5.352 | 5.406 | 3,116,133 | +0.03(+0.53%) |
May 29, 2014 | 5.345 | 5.452 | 5.329 | 5.377 | 1,714,076 | +0.03(+0.60%) |
May 28, 2014 | 5.303 | 5.345 | 5.292 | 5.345 | 1,832,176 | +0.04(+0.80%) |
May 27, 2014 | 5.328 | 5.349 | 5.218 | 5.303 | 1,964,032 | +0.06(+1.22%) |
May 23, 2014 | 5.058 | 5.239 | 5.239 | 5.239 | 1,682,843 | +0.17(+3.29%) |
May 22, 2014 | 5.030 | 5.079 | 5.030 | 5.072 | 683,050 | +0.05(+0.92%) |
May 21, 2014 | 5.044 | 5.090 | 4.973 | 5.026 | 1,142,002 | +0.01(+0.21%) |
May 20, 2014 | 5.072 | 5.079 | 4.976 | 5.015 | 1,617,027 | -0.06(-1.19%) |
May 19, 2014 | 5.076 | 5.118 | 5.019 | 5.076 | 1,333,193 | +0.02(+0.35%) |
May 16, 2014 | 4.948 | 5.062 | 4.905 | 5.058 | 1,371,101 | +0.12(+2.37%) |
May 15, 2014 | 4.948 | 4.994 | 4.891 | 4.941 | 1,439,641 | -0.02(-0.36%) |
May 14, 2014 | 5.037 | 5.051 | 4.955 | 4.959 | 1,350,472 | -0.07(-1.48%) |
May 13, 2014 | 5.093 | 5.097 | 5.001 | 5.033 | 900,604 | -0.06(-1.25%) |
May 12, 2014 | 4.955 | 5.122 | 4.930 | 5.097 | 1,361,583 | +0.16(+3.16%) |
May 09, 2014 | 4.966 | 5.005 | 4.902 | 4.941 | 1,318,795 | -0.02(-0.36%) |
May 08, 2014 | 4.984 | 5.051 | 4.959 | 4.959 | 1,311,823 | -0.01(-0.21%) |
May 07, 2014 | 4.990 | 4.990 | 4.893 | 4.969 | 1,837,837 | +0.02(+0.49%) |
May 06, 2014 | 4.942 | 4.987 | 4.872 | 4.945 | 1,881,976 | +0.01(+0.21%) |
May 05, 2014 | 4.855 | 4.952 | 4.844 | 4.935 | 1,827,843 | +0.09(+1.94%) |
May 02, 2014 | 4.775 | 5.014 | 4.772 | 4.841 | 3,104,448 | +0.14(+2.95%) |
May 01, 2014 | 4.740 | 4.761 | 4.667 | 4.702 | 1,962,646 | -0.05(-0.95%) |
Apr 30, 2014 | 4.772 | 4.789 | 4.737 | 4.747 | 1,849,006 | -0.02(-0.51%) |
Apr 29, 2014 | 4.789 | 4.817 | 4.754 | 4.772 | 1,224,340 | +0.01(+0.29%) |
Apr 28, 2014 | 4.841 | 4.872 | 4.740 | 4.758 | 1,548,420 | -0.09(-1.93%) |
Apr 25, 2014 | 4.900 | 4.903 | 4.813 | 4.851 | 1,141,390 | -0.05(-1.06%) |
Apr 24, 2014 | 4.935 | 4.935 | 4.851 | 4.903 | 921,831 | +0.00(+0.00%) |
Apr 23, 2014 | 4.931 | 4.952 | 4.883 | 4.903 | 1,001,893 | -0.03(-0.56%) |
Apr 22, 2014 | 4.893 | 4.962 | 4.862 | 4.931 | 972,561 | +0.05(+1.00%) |
Apr 21, 2014 | 4.865 | 4.903 | 4.844 | 4.883 | 983,707 | +0.02(+0.36%) |
Apr 17, 2014 | 4.844 | 4.865 | 4.865 | 4.865 | 1,147,488 | +0.00(+0.07%) |
Apr 16, 2014 | 4.810 | 4.869 | 4.754 | 4.862 | 1,349,679 | +0.09(+1.89%) |
Apr 15, 2014 | 4.820 | 4.858 | 4.726 | 4.772 | 1,371,499 | -0.03(-0.58%) |
Apr 14, 2014 | 4.765 | 4.837 | 4.723 | 4.799 | 1,303,569 | +0.07(+1.39%) |
Apr 11, 2014 | 4.772 | 4.785 | 4.706 | 4.733 | 1,813,276 | -0.05(-1.09%) |
Apr 10, 2014 | 4.851 | 4.858 | 4.775 | 4.785 | 2,168,675 | -0.05(-1.08%) |
Apr 09, 2014 | 4.889 | 4.903 | 4.824 | 4.837 | 1,218,530 | -0.02(-0.43%) |
Apr 08, 2014 | 4.824 | 4.903 | 4.796 | 4.858 | 1,552,818 | +0.03(+0.65%) |
Apr 07, 2014 | 4.820 | 4.896 | 4.779 | 4.827 | 2,576,007 | +0.01(+0.29%) |
Apr 04, 2014 | 5.025 | 5.053 | 4.758 | 4.813 | 4,132,162 | -0.19(-3.75%) |
Apr 03, 2014 | 5.053 | 5.080 | 4.955 | 5.001 | 1,824,209 | -0.05(-1.03%) |
Apr 02, 2014 | 4.806 | 5.108 | 4.772 | 5.053 | 3,631,158 | +0.26(+5.43%) |
Apr 01, 2014 | 4.883 | 4.983 | 4.494 | 4.792 | 10,467,494 | -0.09(-1.85%) |
Mar 31, 2014 | 5.014 | 5.046 | 4.876 | 4.883 | 3,514,418 | -0.14(-2.76%) |
Mar 28, 2014 | 5.056 | 5.098 | 5.001 | 5.021 | 1,332,049 | -0.02(-0.34%) |
Mar 27, 2014 | 5.073 | 5.098 | 4.949 | 5.039 | 1,975,858 | -0.01(-0.27%) |
Mar 26, 2014 | 5.257 | 5.257 | 5.053 | 5.053 | 1,774,615 | -0.16(-3.13%) |
Mar 25, 2014 | 5.191 | 5.237 | 5.146 | 5.216 | 1,005,107 | +0.04(+0.74%) |
Mar 24, 2014 | 5.195 | 5.209 | 5.105 | 5.178 | 1,647,487 | -0.02(-0.33%) |
Mar 21, 2014 | 5.178 | 5.205 | 5.136 | 5.195 | 4,426,587 | +0.06(+1.08%) |
Mar 20, 2014 | 5.080 | 5.160 | 5.049 | 5.139 | 1,265,170 | +0.06(+1.23%) |
Mar 19, 2014 | 5.119 | 5.125 | 5.042 | 5.077 | 1,789,107 | -0.06(-1.08%) |
Mar 18, 2014 | 5.143 | 5.201 | 5.119 | 5.132 | 1,444,319 | -0.02(-0.34%) |
Mar 17, 2014 | 5.361 | 5.375 | 5.119 | 5.150 | 2,758,775 | -0.16(-3.01%) |
Mar 14, 2014 | 5.323 | 5.379 | 5.292 | 5.309 | 1,699,380 | -0.02(-0.46%) |
Mar 13, 2014 | 5.302 | 5.410 | 5.296 | 5.334 | 2,026,339 | +0.05(+0.92%) |
Mar 12, 2014 | 5.226 | 5.413 | 5.205 | 5.285 | 3,498,709 | +0.25(+4.96%) |
Mar 11, 2014 | 5.216 | 5.237 | 5.032 | 5.035 | 2,279,637 | -0.18(-3.46%) |
Mar 10, 2014 | 5.105 | 5.216 | 5.101 | 5.216 | 1,697,317 | +0.13(+2.52%) |
Mar 07, 2014 | 5.278 | 5.285 | 4.980 | 5.087 | 3,684,521 | -0.16(-3.11%) |
Mar 06, 2014 | 5.344 | 5.382 | 5.216 | 5.250 | 1,882,581 | -0.03(-0.53%) |
Mar 05, 2014 | 5.302 | 5.322 | 5.231 | 5.278 | 1,978,874 | -0.02(-0.32%) |
Mar 04, 2014 | 5.353 | 5.384 | 5.290 | 5.295 | 2,605,877 | -0.06(-1.08%) |