Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.100 | 5.150 | 4.980 | 5.010 | 229,477 | -0.07(-1.38%) |
May 29, 2014 | 5.020 | 5.150 | 4.990 | 5.080 | 320,523 | +0.10(+2.01%) |
May 28, 2014 | 5.090 | 5.090 | 4.940 | 4.980 | 239,248 | -0.02(-0.40%) |
May 27, 2014 | 4.850 | 5.050 | 4.850 | 5.000 | 439,760 | +0.15(+3.09%) |
May 26, 2014 | 4.880 | 4.900 | 4.840 | 4.850 | 130,672 | +0.01(+0.21%) |
May 23, 2014 | 4.850 | 4.870 | 4.840 | 4.840 | 63,804 | -0.02(-0.41%) |
May 22, 2014 | 4.800 | 4.870 | 4.780 | 4.860 | 114,201 | +0.04(+0.83%) |
May 21, 2014 | 4.820 | 4.880 | 4.800 | 4.820 | 136,377 | -0.01(-0.21%) |
May 20, 2014 | 4.910 | 4.920 | 4.820 | 4.830 | 655,567 | -0.08(-1.63%) |
May 16, 2014 | 4.910 | 4.910 | 4.910 | 0 | +0.01(+0.20%) | |
May 15, 2014 | 4.960 | 4.990 | 4.890 | 4.900 | 235,179 | -0.03(-0.61%) |
May 14, 2014 | 4.920 | 4.940 | 4.860 | 4.930 | 150,438 | +0.05(+1.02%) |
May 13, 2014 | 4.890 | 4.920 | 4.830 | 4.880 | 269,042 | +0.04(+0.83%) |
May 12, 2014 | 5.030 | 5.030 | 4.830 | 4.840 | 970,703 | -0.08(-1.63%) |
May 09, 2014 | 4.760 | 4.930 | 4.760 | 4.920 | 333,835 | +0.15(+3.14%) |
May 08, 2014 | 4.820 | 4.820 | 4.730 | 4.770 | 503,549 | -0.02(-0.42%) |
May 07, 2014 | 4.790 | 4.820 | 4.750 | 4.790 | 247,686 | +0.01(+0.21%) |
May 06, 2014 | 4.940 | 4.940 | 4.720 | 4.780 | 832,367 | -0.19(-3.82%) |
May 05, 2014 | 5.000 | 5.000 | 4.910 | 4.970 | 146,861 | -0.07(-1.39%) |
May 02, 2014 | 5.000 | 5.050 | 4.980 | 5.040 | 274,214 | +0.05(+1.00%) |
May 01, 2014 | 4.820 | 5.020 | 4.770 | 4.990 | 1,791,328 | +0.19(+3.96%) |
Apr 30, 2014 | 4.900 | 4.920 | 4.780 | 4.800 | 846,089 | -0.07(-1.44%) |
Apr 29, 2014 | 5.100 | 5.100 | 4.850 | 4.870 | 562,007 | -0.24(-4.70%) |
Apr 28, 2014 | 5.290 | 5.300 | 5.090 | 5.110 | 333,721 | -0.23(-4.31%) |
Apr 25, 2014 | 5.330 | 5.340 | 5.290 | 5.340 | 97,034 | -0.01(-0.19%) |
Apr 24, 2014 | 5.350 | 5.380 | 5.300 | 5.350 | 80,741 | -0.01(-0.19%) |
Apr 23, 2014 | 5.400 | 5.400 | 5.310 | 5.360 | 112,219 | -0.04(-0.74%) |
Apr 22, 2014 | 5.380 | 5.420 | 5.370 | 5.400 | 100,531 | +0.02(+0.37%) |
Apr 21, 2014 | 5.360 | 5.410 | 5.340 | 5.380 | 78,994 | +0.02(+0.37%) |
Apr 17, 2014 | 5.360 | 5.360 | 5.360 | 0 | +0.02(+0.37%) | |
Apr 16, 2014 | 5.450 | 5.450 | 5.330 | 5.340 | 301,446 | -0.03(-0.56%) |
Apr 15, 2014 | 5.280 | 5.390 | 5.280 | 5.370 | 204,896 | +0.09(+1.70%) |
Apr 14, 2014 | 5.310 | 5.330 | 5.280 | 5.280 | 649,081 | -0.03(-0.56%) |
Apr 11, 2014 | 5.270 | 5.370 | 5.270 | 5.310 | 260,891 | -0.02(-0.38%) |
Apr 10, 2014 | 5.350 | 5.420 | 5.310 | 5.330 | 311,320 | -0.07(-1.30%) |
Apr 09, 2014 | 5.460 | 5.470 | 5.380 | 5.400 | 828,128 | -0.06(-1.10%) |
Apr 08, 2014 | 5.470 | 5.530 | 5.450 | 5.460 | 162,924 | -0.05(-0.91%) |
Apr 07, 2014 | 5.570 | 5.660 | 5.460 | 5.510 | 175,656 | -0.09(-1.61%) |
Apr 04, 2014 | 5.610 | 5.660 | 5.570 | 5.600 | 420,735 | +0.03(+0.54%) |
Apr 03, 2014 | 5.570 | 5.615 | 5.565 | 5.570 | 431,108 | -0.02(-0.36%) |
Apr 02, 2014 | 5.590 | 5.610 | 5.540 | 5.590 | 636,170 | +0.03(+0.54%) |
Apr 01, 2014 | 5.550 | 5.620 | 5.500 | 5.560 | 655,131 | -0.03(-0.54%) |
Mar 31, 2014 | 5.590 | 5.610 | 5.570 | 5.590 | 427,755 | +0.04(+0.72%) |
Mar 28, 2014 | 5.620 | 5.700 | 5.500 | 5.550 | 448,330 | -0.01(-0.18%) |
Mar 27, 2014 | 5.510 | 5.580 | 5.500 | 5.560 | 174,936 | +0.03(+0.54%) |
Mar 26, 2014 | 5.560 | 5.560 | 5.500 | 5.530 | 206,533 | -0.01(-0.18%) |
Mar 25, 2014 | 5.600 | 5.600 | 5.520 | 5.540 | 285,396 | -0.09(-1.60%) |
Mar 24, 2014 | 5.690 | 5.700 | 5.610 | 5.630 | 158,066 | +0.01(+0.18%) |
Mar 21, 2014 | 5.750 | 5.750 | 5.530 | 5.620 | 881,840 | -0.08(-1.40%) |
Mar 20, 2014 | 5.800 | 5.800 | 5.680 | 5.700 | 522,967 | -0.08(-1.38%) |
Mar 19, 2014 | 5.810 | 5.810 | 5.750 | 5.780 | 226,421 | -0.03(-0.52%) |
Mar 18, 2014 | 5.910 | 5.920 | 5.800 | 5.810 | 235,144 | -0.07(-1.19%) |
Mar 17, 2014 | 5.880 | 5.920 | 5.810 | 5.880 | 162,743 | -0.01(-0.17%) |
Mar 14, 2014 | 5.930 | 5.930 | 5.870 | 5.890 | 165,148 | -0.05(-0.84%) |
Mar 13, 2014 | 5.960 | 5.990 | 5.810 | 5.940 | 852,142 | +0.00(+0.00%) |
Mar 12, 2014 | 5.790 | 5.960 | 5.730 | 5.940 | 466,685 | +0.18(+3.13%) |
Mar 11, 2014 | 5.780 | 5.810 | 5.740 | 5.760 | 556,075 | -0.01(-0.17%) |
Mar 10, 2014 | 5.830 | 5.840 | 5.770 | 5.770 | 558,041 | -0.05(-0.86%) |
Mar 07, 2014 | 5.770 | 5.860 | 5.770 | 5.820 | 178,457 | +0.03(+0.52%) |
Mar 06, 2014 | 5.870 | 5.880 | 5.750 | 5.790 | 402,230 | -0.07(-1.19%) |
Mar 05, 2014 | 5.870 | 5.900 | 5.810 | 5.860 | 373,794 | +0.02(+0.34%) |
Mar 04, 2014 | 5.810 | 5.940 | 5.810 | 5.840 | 795,063 | +0.05(+0.86%) |