Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.470 | 4.480 | 4.470 | 4.480 | 5,467 | +0.05(+1.13%) |
Apr 29, 2014 | 4.500 | 4.500 | 4.410 | 4.430 | 8,433 | -0.07(-1.56%) |
Apr 28, 2014 | 4.530 | 4.530 | 4.500 | 4.500 | 2,126 | -0.05(-1.10%) |
Apr 25, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 3,500 | +0.00(+0.00%) |
Apr 24, 2014 | 4.750 | 4.800 | 4.530 | 4.550 | 7,064 | -0.23(-4.81%) |
Apr 23, 2014 | 4.810 | 4.820 | 4.780 | 4.780 | 5,000 | -0.21(-4.21%) |
Apr 22, 2014 | 4.980 | 5.120 | 4.810 | 4.990 | 9,727 | +0.05(+1.01%) |
Apr 21, 2014 | 4.650 | 4.940 | 4.630 | 4.940 | 8,914 | +0.08(+1.65%) |
Apr 17, 2014 | 4.760 | 4.860 | 4.860 | 4.860 | 3,600 | +0.02(+0.41%) |
Apr 16, 2014 | 4.990 | 4.990 | 4.840 | 4.840 | 2,947 | -0.11(-2.22%) |
Apr 15, 2014 | 4.950 | 4.950 | 4.950 | 4.950 | 1,270 | -0.05(-1.09%) |
Apr 14, 2014 | 5.080 | 5.080 | 5.005 | 5.005 | 2,495 | -0.05(-0.90%) |
Apr 11, 2014 | 5.150 | 5.200 | 5.050 | 5.050 | 8,900 | -0.10(-1.94%) |
Apr 10, 2014 | 4.793 | 5.150 | 4.793 | 5.150 | 4,697 | +0.15(+3.00%) |
Apr 09, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 950 | -0.00(-0.03%) |
Apr 08, 2014 | 4.940 | 5.001 | 4.850 | 5.001 | 12,185 | +0.05(+1.04%) |
Apr 07, 2014 | 5.340 | 5.350 | 4.760 | 4.950 | 5,975 | -0.44(-8.16%) |
Apr 04, 2014 | 5.390 | 5.390 | 5.390 | 5.390 | 246 | +0.21(+4.01%) |
Apr 03, 2014 | 5.400 | 5.400 | 5.182 | 5.182 | 788 | -0.06(-1.10%) |
Apr 02, 2014 | 5.490 | 5.490 | 5.220 | 5.240 | 9,286 | -0.08(-1.50%) |
Apr 01, 2014 | 5.260 | 5.470 | 5.130 | 5.320 | 17,330 | +0.10(+1.95%) |
Mar 31, 2014 | 5.050 | 5.218 | 5.037 | 5.218 | 17,036 | -0.03(-0.61%) |
Mar 28, 2014 | 5.330 | 5.330 | 5.250 | 5.250 | 850 | -0.03(-0.57%) |
Mar 27, 2014 | 5.280 | 5.280 | 5.010 | 5.280 | 3,124 | +0.13(+2.52%) |
Mar 26, 2014 | 5.550 | 5.550 | 5.030 | 5.150 | 40,696 | -0.65(-11.21%) |
Mar 25, 2014 | 5.790 | 5.800 | 5.790 | 5.800 | 279 | +0.00(+0.00%) |
Mar 24, 2014 | 5.410 | 5.800 | 5.410 | 5.800 | 9,244 | +0.39(+7.21%) |
Mar 21, 2014 | 5.410 | 5.410 | 5.410 | 5.410 | 84 | +0.00(+0.00%) |
Mar 20, 2014 | 5.510 | 5.510 | 5.410 | 5.410 | 5,019 | -0.16(-2.87%) |
Mar 19, 2014 | 5.510 | 5.570 | 5.510 | 5.570 | 1,836 | -0.02(-0.33%) |
Mar 17, 2014 | 5.600 | 5.588 | 5.588 | 5.588 | 3,200 | -0.16(-2.81%) |
Mar 14, 2014 | 5.750 | 5.770 | 5.750 | 5.750 | 814 | -0.04(-0.69%) |
Mar 13, 2014 | 5.560 | 5.900 | 5.510 | 5.790 | 23,838 | +0.06(+1.01%) |
Mar 12, 2014 | 5.770 | 5.780 | 5.670 | 5.732 | 2,421 | +0.13(+2.36%) |
Mar 11, 2014 | 5.600 | 5.600 | 5.600 | 5.600 | 2,444 | +0.07(+1.26%) |
Mar 10, 2014 | 5.690 | 5.750 | 5.530 | 5.530 | 478 | -0.23(-3.99%) |
Mar 07, 2014 | 5.780 | 5.820 | 5.510 | 5.760 | 30,398 | +0.00(+0.00%) |
Mar 06, 2014 | 5.550 | 5.930 | 5.550 | 5.760 | 57,224 | +0.16(+2.88%) |
Mar 05, 2014 | 5.600 | 5.600 | 5.599 | 5.599 | 1,100 | -0.02(-0.37%) |
Mar 04, 2014 | 5.550 | 5.620 | 5.550 | 5.620 | 1,800 | -0.06(-1.05%) |
Mar 03, 2014 | 5.510 | 5.680 | 5.510 | 5.680 | 1,000 | +0.03(+0.53%) |
Feb 28, 2014 | 5.650 | 5.650 | 5.650 | 5.650 | 150 | -0.07(-1.22%) |
Feb 26, 2014 | 5.720 | 5.720 | 5.720 | 5.720 | 300 | +0.06(+1.03%) |
Feb 25, 2014 | 5.526 | 5.690 | 5.526 | 5.662 | 1,340 | -0.03(-0.50%) |
Feb 24, 2014 | 5.690 | 5.750 | 5.690 | 5.690 | 620 | -0.06(-1.04%) |
Feb 21, 2014 | 5.750 | 5.750 | 5.730 | 5.750 | 1,169 | -0.01(-0.17%) |
Feb 20, 2014 | 5.760 | 5.760 | 5.760 | 5.760 | 63 | +0.00(+0.00%) |
Feb 19, 2014 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | +0.01(+0.17%) |
Feb 18, 2014 | 5.760 | 5.820 | 5.750 | 5.750 | 3,799 | +0.06(+1.05%) |
Feb 14, 2014 | 5.690 | 5.690 | 5.690 | 5.690 | 3,000 | +0.09(+1.61%) |
Feb 13, 2014 | 5.488 | 5.600 | 5.488 | 5.600 | 670 | +0.19(+3.51%) |
Feb 12, 2014 | 5.410 | 5.410 | 5.410 | 5.410 | 500 | -0.10(-1.88%) |
Feb 11, 2014 | 5.490 | 5.520 | 5.490 | 5.514 | 1,832 | +0.09(+1.65%) |
Feb 10, 2014 | 5.429 | 5.430 | 5.250 | 5.424 | 16,521 | -0.01(-0.11%) |
Feb 07, 2014 | 5.430 | 5.430 | 5.430 | 5.430 | 2,078 | -0.04(-0.74%) |
Feb 06, 2014 | 5.500 | 5.500 | 5.470 | 5.470 | 5,390 | -0.02(-0.36%) |
Feb 05, 2014 | 5.490 | 5.490 | 5.490 | 5.490 | 900 | -0.01(-0.18%) |
Feb 04, 2014 | 5.500 | 5.500 | 5.400 | 5.500 | 1,019 | +0.00(+0.00%) |