Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.770 | 4.810 | 4.760 | 4.760 | 3,077 | +0.05(+1.06%) |
May 29, 2014 | 4.730 | 4.730 | 4.696 | 4.710 | 4,410 | -0.04(-0.84%) |
May 28, 2014 | 4.870 | 4.870 | 4.690 | 4.750 | 33,522 | +0.07(+1.50%) |
May 27, 2014 | 4.690 | 4.710 | 4.680 | 4.680 | 164,604 | +0.08(+1.74%) |
May 23, 2014 | 4.600 | 4.600 | 4.600 | 0 | +0.08(+1.77%) | |
May 22, 2014 | 4.540 | 4.540 | 4.500 | 4.520 | 13,535 | +0.01(+0.19%) |
May 21, 2014 | 4.500 | 4.590 | 4.450 | 4.511 | 19,869 | +0.21(+4.92%) |
May 20, 2014 | 4.330 | 4.330 | 4.280 | 4.300 | 21,604 | +0.11(+2.63%) |
May 19, 2014 | 4.195 | 4.210 | 4.180 | 4.190 | 74,298 | -0.23(-5.20%) |
May 16, 2014 | 4.410 | 4.440 | 4.410 | 4.420 | 6,539 | -0.08(-1.78%) |
May 15, 2014 | 4.525 | 4.530 | 4.480 | 4.500 | 10,663 | -0.22(-4.66%) |
May 14, 2014 | 4.740 | 4.740 | 4.720 | 4.720 | 17,554 | -0.07(-1.46%) |
May 13, 2014 | 4.780 | 4.810 | 4.770 | 4.790 | 7,090 | -0.15(-3.04%) |
May 12, 2014 | 4.920 | 4.950 | 4.920 | 4.940 | 13,294 | +0.23(+4.88%) |
May 09, 2014 | 4.750 | 4.910 | 4.710 | 4.710 | 19,026 | -0.29(-5.71%) |
May 08, 2014 | 5.010 | 5.020 | 4.980 | 4.995 | 311,421 | +0.07(+1.32%) |
May 07, 2014 | 4.954 | 4.970 | 4.910 | 4.930 | 36,373 | -0.02(-0.40%) |
May 06, 2014 | 4.960 | 5.000 | 4.950 | 4.950 | 7,596 | -0.02(-0.40%) |
May 05, 2014 | 5.000 | 5.000 | 4.950 | 4.970 | 9,349 | -0.03(-0.60%) |
May 02, 2014 | 5.020 | 5.020 | 4.990 | 5.000 | 170,210 | -0.00(-0.10%) |
May 01, 2014 | 5.006 | 5.020 | 5.000 | 5.005 | 90,753 | +0.02(+0.50%) |
Apr 30, 2014 | 5.040 | 5.040 | 4.950 | 4.980 | 33,799 | -0.09(-1.78%) |
Apr 29, 2014 | 5.040 | 5.080 | 5.040 | 5.070 | 17,690 | +0.01(+0.20%) |
Apr 28, 2014 | 5.020 | 5.060 | 5.000 | 5.060 | 493,314 | -0.14(-2.69%) |
Apr 25, 2014 | 5.240 | 5.240 | 5.170 | 5.200 | 373,634 | -0.12(-2.25%) |
Apr 24, 2014 | 5.330 | 5.330 | 5.300 | 5.319 | 28,765 | +0.05(+0.94%) |
Apr 23, 2014 | 5.230 | 5.270 | 5.230 | 5.270 | 35,581 | +0.02(+0.38%) |
Apr 22, 2014 | 5.260 | 5.270 | 5.220 | 5.250 | 12,765 | -0.03(-0.57%) |
Apr 21, 2014 | 5.260 | 5.310 | 5.260 | 5.280 | 7,168 | -0.09(-1.68%) |
Apr 17, 2014 | 5.370 | 5.370 | 5.370 | 0 | +0.11(+2.09%) | |
Apr 16, 2014 | 5.260 | 5.280 | 5.230 | 5.260 | 8,496 | +0.10(+1.94%) |
Apr 15, 2014 | 5.120 | 5.160 | 5.110 | 5.160 | 14,626 | -0.01(-0.19%) |
Apr 14, 2014 | 5.180 | 5.190 | 5.160 | 5.170 | 4,728 | +0.03(+0.58%) |
Apr 11, 2014 | 5.130 | 5.170 | 5.120 | 5.140 | 0 | -0.12(-2.28%) |
Apr 10, 2014 | 5.270 | 5.310 | 5.240 | 5.260 | 4,488 | -0.09(-1.68%) |
Apr 09, 2014 | 5.290 | 5.360 | 5.290 | 5.350 | 10,364 | +0.01(+0.19%) |
Apr 08, 2014 | 5.370 | 5.370 | 5.320 | 5.340 | 23,141 | -0.07(-1.29%) |
Apr 07, 2014 | 5.460 | 5.460 | 5.410 | 5.410 | 20,024 | -0.15(-2.70%) |
Apr 04, 2014 | 5.620 | 5.620 | 5.540 | 5.560 | 0 | +0.06(+1.09%) |
Apr 03, 2014 | 5.520 | 5.520 | 5.490 | 5.500 | 23,959 | +0.05(+0.92%) |
Apr 02, 2014 | 5.420 | 5.470 | 5.420 | 5.450 | 19,325 | +0.07(+1.30%) |
Apr 01, 2014 | 5.370 | 5.390 | 5.370 | 5.380 | 18,722 | -0.18(-3.24%) |
Mar 31, 2014 | 5.540 | 5.580 | 5.540 | 5.560 | 8,567 | +0.07(+1.29%) |
Mar 28, 2014 | 5.510 | 5.510 | 5.460 | 5.489 | 0 | +0.17(+3.18%) |
Mar 27, 2014 | 5.340 | 5.340 | 5.310 | 5.320 | 12,514 | -0.03(-0.56%) |
Mar 26, 2014 | 5.410 | 5.410 | 5.340 | 5.350 | 55,001 | +0.01(+0.19%) |
Mar 25, 2014 | 5.380 | 5.380 | 5.340 | 5.340 | 18,205 | -0.17(-3.09%) |
Mar 24, 2014 | 5.500 | 5.540 | 5.440 | 5.510 | 12,681 | +0.04(+0.73%) |
Mar 21, 2014 | 5.530 | 5.530 | 5.470 | 5.470 | 7,383 | +0.00(+0.00%) |
Mar 20, 2014 | 5.480 | 5.490 | 5.460 | 5.470 | 15,326 | -0.21(-3.70%) |
Mar 19, 2014 | 5.670 | 5.720 | 5.650 | 5.680 | 12,780 | +0.03(+0.53%) |
Mar 18, 2014 | 5.620 | 5.670 | 5.580 | 5.650 | 227,680 | +0.08(+1.44%) |
Mar 17, 2014 | 5.540 | 5.599 | 5.540 | 5.570 | 20,698 | +0.11(+2.01%) |
Mar 14, 2014 | 5.500 | 5.500 | 5.450 | 5.460 | 0 | -0.09(-1.62%) |
Mar 13, 2014 | 5.590 | 5.660 | 5.550 | 5.550 | 15,277 | -0.13(-2.29%) |
Mar 12, 2014 | 5.660 | 5.680 | 5.650 | 5.680 | 15,560 | -0.15(-2.56%) |
Mar 11, 2014 | 5.810 | 5.840 | 5.810 | 5.830 | 14,007 | -0.05(-0.86%) |
Mar 10, 2014 | 5.770 | 5.880 | 5.770 | 5.880 | 37,247 | +0.10(+1.73%) |
Mar 07, 2014 | 5.840 | 5.840 | 5.780 | 5.780 | 0 | -0.12(-2.03%) |
Mar 06, 2014 | 5.920 | 5.920 | 5.890 | 5.900 | 17,219 | +0.02(+0.34%) |
Mar 05, 2014 | 5.870 | 5.920 | 5.870 | 5.880 | 12,162 | -0.03(-0.51%) |
Mar 04, 2014 | 5.890 | 5.930 | 5.890 | 5.910 | 18,745 | +0.09(+1.55%) |