Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.440 | 5.509 | 5.440 | 5.509 | 113,314 | +0.07(+1.36%) |
Apr 29, 2014 | 5.479 | 5.479 | 5.427 | 5.435 | 121,548 | -0.02(-0.40%) |
Apr 28, 2014 | 5.444 | 5.518 | 5.440 | 5.457 | 146,099 | -0.00(-0.08%) |
Apr 25, 2014 | 5.505 | 5.505 | 5.431 | 5.462 | 115,376 | -0.04(-0.79%) |
Apr 24, 2014 | 5.548 | 5.579 | 5.475 | 5.505 | 119,038 | -0.03(-0.55%) |
Apr 23, 2014 | 5.544 | 5.557 | 5.527 | 5.535 | 79,444 | -0.02(-0.39%) |
Apr 22, 2014 | 5.566 | 5.613 | 5.553 | 5.557 | 111,044 | -0.03(-0.54%) |
Apr 21, 2014 | 5.588 | 5.614 | 5.566 | 5.588 | 50,889 | +0.00(+0.00%) |
Apr 17, 2014 | 5.535 | 5.588 | 5.588 | 5.588 | 72,268 | +0.05(+0.86%) |
Apr 16, 2014 | 5.531 | 5.580 | 5.527 | 5.540 | 29,581 | +0.01(+0.20%) |
Apr 15, 2014 | 5.479 | 5.548 | 5.479 | 5.529 | 37,335 | +0.05(+0.91%) |
Apr 14, 2014 | 5.509 | 5.522 | 5.475 | 5.479 | 64,399 | -0.02(-0.32%) |
Apr 11, 2014 | 5.509 | 5.553 | 5.496 | 5.496 | 56,930 | -0.05(-0.97%) |
Apr 10, 2014 | 5.509 | 5.575 | 5.509 | 5.550 | 60,866 | +0.03(+0.50%) |
Apr 09, 2014 | 5.518 | 5.561 | 5.517 | 5.522 | 88,096 | +0.01(+0.16%) |
Apr 08, 2014 | 5.535 | 5.561 | 5.489 | 5.514 | 127,100 | -0.01(-0.16%) |
Apr 07, 2014 | 5.570 | 5.605 | 5.522 | 5.522 | 149,197 | -0.05(-0.94%) |
Apr 04, 2014 | 5.609 | 5.621 | 5.553 | 5.575 | 55,331 | -0.03(-0.62%) |
Apr 03, 2014 | 5.601 | 5.622 | 5.553 | 5.609 | 51,655 | +0.01(+0.15%) |
Apr 02, 2014 | 5.631 | 5.631 | 5.579 | 5.601 | 54,040 | -0.05(-0.93%) |
Apr 01, 2014 | 5.548 | 5.713 | 5.527 | 5.654 | 84,312 | +0.09(+1.58%) |
Mar 31, 2014 | 5.583 | 5.614 | 5.505 | 5.566 | 80,399 | +0.04(+0.71%) |
Mar 28, 2014 | 5.483 | 5.535 | 5.462 | 5.527 | 65,393 | +0.03(+0.47%) |
Mar 27, 2014 | 5.535 | 5.544 | 5.475 | 5.501 | 33,763 | +0.01(+0.12%) |
Mar 26, 2014 | 5.501 | 5.555 | 5.475 | 5.494 | 35,683 | +0.03(+0.52%) |
Mar 25, 2014 | 5.427 | 5.496 | 5.427 | 5.466 | 124,906 | +0.03(+0.55%) |
Mar 24, 2014 | 5.527 | 5.567 | 5.379 | 5.436 | 79,370 | -0.08(-1.49%) |
Mar 21, 2014 | 5.596 | 5.748 | 5.518 | 5.518 | 103,760 | -0.02(-0.31%) |
Mar 20, 2014 | 5.492 | 5.614 | 5.488 | 5.535 | 84,102 | -0.01(-0.16%) |
Mar 19, 2014 | 5.575 | 5.674 | 5.540 | 5.544 | 42,817 | +0.02(+0.45%) |
Mar 18, 2014 | 5.471 | 5.542 | 5.471 | 5.519 | 53,709 | +0.04(+0.65%) |
Mar 17, 2014 | 5.463 | 5.497 | 5.445 | 5.484 | 40,489 | +0.01(+0.16%) |
Mar 14, 2014 | 5.416 | 5.492 | 5.416 | 5.475 | 24,961 | +0.06(+1.10%) |
Mar 13, 2014 | 5.445 | 5.458 | 5.416 | 5.416 | 23,643 | -0.02(-0.39%) |
Mar 12, 2014 | 5.411 | 5.467 | 5.398 | 5.437 | 34,142 | +0.01(+0.16%) |
Mar 11, 2014 | 5.403 | 5.449 | 5.399 | 5.428 | 30,044 | +0.00(+0.08%) |
Mar 10, 2014 | 5.390 | 5.424 | 5.377 | 5.424 | 34,331 | +0.02(+0.40%) |
Mar 07, 2014 | 5.467 | 5.467 | 5.403 | 5.403 | 17,857 | -0.09(-1.60%) |
Mar 06, 2014 | 5.514 | 5.514 | 5.433 | 5.491 | 31,304 | -0.02(-0.42%) |
Mar 05, 2014 | 5.488 | 5.514 | 5.467 | 5.514 | 22,407 | +0.02(+0.31%) |
Mar 04, 2014 | 5.450 | 5.527 | 5.450 | 5.497 | 15,855 | +0.06(+1.10%) |
Mar 03, 2014 | 5.433 | 5.501 | 5.420 | 5.437 | 43,322 | -0.06(-1.18%) |
Feb 28, 2014 | 5.424 | 5.522 | 5.411 | 5.502 | 70,307 | +0.06(+1.19%) |
Feb 27, 2014 | 5.450 | 5.463 | 5.411 | 5.437 | 37,581 | -0.00(-0.08%) |
Feb 26, 2014 | 5.386 | 5.441 | 5.386 | 5.441 | 38,309 | +0.04(+0.71%) |
Feb 25, 2014 | 5.390 | 5.434 | 5.381 | 5.403 | 23,706 | -0.00(-0.08%) |
Feb 24, 2014 | 5.377 | 5.433 | 5.377 | 5.407 | 42,793 | +0.03(+0.48%) |
Feb 21, 2014 | 5.407 | 5.407 | 5.369 | 5.381 | 28,078 | +0.01(+0.24%) |
Feb 20, 2014 | 5.386 | 5.411 | 5.356 | 5.369 | 80,761 | -0.03(-0.48%) |
Feb 19, 2014 | 5.411 | 5.433 | 5.394 | 5.394 | 33,482 | -0.01(-0.24%) |
Feb 18, 2014 | 5.369 | 5.539 | 5.369 | 5.407 | 56,512 | +0.03(+0.48%) |
Feb 14, 2014 | 5.356 | 5.381 | 5.381 | 5.381 | 27,628 | +0.00(+0.08%) |
Feb 13, 2014 | 5.343 | 5.398 | 5.339 | 5.377 | 25,282 | -0.01(-0.16%) |
Feb 12, 2014 | 5.330 | 5.428 | 5.330 | 5.386 | 49,841 | +0.04(+0.72%) |
Feb 11, 2014 | 5.360 | 5.394 | 5.347 | 5.347 | 38,370 | +0.02(+0.40%) |
Feb 10, 2014 | 5.351 | 5.386 | 5.326 | 5.326 | 80,125 | -0.05(-0.87%) |
Feb 07, 2014 | 5.364 | 5.437 | 5.343 | 5.373 | 75,435 | +0.02(+0.40%) |
Feb 06, 2014 | 5.326 | 5.377 | 5.313 | 5.351 | 26,809 | +0.03(+0.56%) |
Feb 05, 2014 | 5.339 | 5.339 | 5.296 | 5.322 | 22,784 | -0.02(-0.32%) |
Feb 04, 2014 | 5.253 | 5.347 | 5.245 | 5.339 | 99,312 | +0.09(+1.78%) |