Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.226 | 5.267 | 5.211 | 5.263 | 526,728 | +0.04(+0.72%) |
Apr 29, 2014 | 5.215 | 5.226 | 5.189 | 5.226 | 391,039 | +0.04(+0.72%) |
Apr 28, 2014 | 5.215 | 5.234 | 5.189 | 5.189 | 466,464 | +0.00(+0.00%) |
Apr 25, 2014 | 5.207 | 5.215 | 5.166 | 5.189 | 398,924 | -0.02(-0.36%) |
Apr 24, 2014 | 5.204 | 5.226 | 5.181 | 5.207 | 532,291 | +0.02(+0.36%) |
Apr 23, 2014 | 5.174 | 5.211 | 5.174 | 5.189 | 591,145 | +0.03(+0.51%) |
Apr 22, 2014 | 5.121 | 5.162 | 5.115 | 5.162 | 588,491 | +0.03(+0.58%) |
Apr 21, 2014 | 5.162 | 5.185 | 5.110 | 5.133 | 1,003,992 | -0.03(-0.65%) |
Apr 17, 2014 | 5.181 | 5.166 | 5.166 | 5.166 | 509,502 | -0.04(-0.72%) |
Apr 16, 2014 | 5.147 | 5.235 | 5.144 | 5.204 | 1,037,909 | +0.07(+1.31%) |
Apr 15, 2014 | 5.140 | 5.155 | 5.091 | 5.136 | 893,225 | +0.01(+0.22%) |
Apr 14, 2014 | 5.125 | 5.144 | 5.088 | 5.125 | 650,847 | +0.01(+0.29%) |
Apr 11, 2014 | 5.121 | 5.125 | 5.091 | 5.110 | 492,169 | +0.00(+0.00%) |
Apr 10, 2014 | 5.136 | 5.170 | 5.099 | 5.110 | 511,697 | -0.04(-0.87%) |
Apr 09, 2014 | 5.151 | 5.185 | 5.125 | 5.155 | 1,009,464 | +0.01(+0.22%) |
Apr 08, 2014 | 5.181 | 5.181 | 5.088 | 5.144 | 788,312 | -0.02(-0.36%) |
Apr 07, 2014 | 5.200 | 5.200 | 5.118 | 5.162 | 691,512 | -0.03(-0.64%) |
Apr 04, 2014 | 5.255 | 5.266 | 5.177 | 5.196 | 886,205 | -0.02(-0.43%) |
Apr 03, 2014 | 5.240 | 5.292 | 5.203 | 5.218 | 844,140 | -0.03(-0.50%) |
Apr 02, 2014 | 5.188 | 5.266 | 5.125 | 5.244 | 1,209,720 | +0.10(+2.02%) |
Apr 01, 2014 | 5.051 | 5.142 | 5.051 | 5.140 | 773,580 | +0.13(+2.67%) |
Mar 31, 2014 | 5.032 | 5.032 | 4.999 | 5.006 | 358,011 | +0.00(+0.00%) |
Mar 28, 2014 | 5.010 | 5.018 | 4.969 | 5.006 | 455,959 | +0.00(+0.07%) |
Mar 27, 2014 | 5.029 | 5.029 | 4.995 | 5.003 | 407,523 | -0.01(-0.22%) |
Mar 26, 2014 | 5.040 | 5.047 | 5.004 | 5.014 | 477,303 | -0.00(-0.07%) |
Mar 25, 2014 | 5.073 | 5.073 | 4.984 | 5.018 | 571,891 | -0.02(-0.37%) |
Mar 24, 2014 | 5.096 | 5.103 | 5.021 | 5.036 | 391,869 | -0.03(-0.59%) |
Mar 21, 2014 | 5.114 | 5.144 | 5.058 | 5.066 | 432,852 | -0.06(-1.16%) |
Mar 20, 2014 | 5.103 | 5.129 | 5.084 | 5.125 | 430,555 | +0.01(+0.29%) |
Mar 19, 2014 | 5.144 | 5.159 | 5.096 | 5.110 | 605,531 | -0.01(-0.22%) |
Mar 18, 2014 | 5.096 | 5.136 | 5.096 | 5.122 | 694,568 | +0.04(+0.88%) |
Mar 17, 2014 | 5.058 | 5.096 | 5.036 | 5.077 | 786,679 | +0.04(+0.89%) |
Mar 14, 2014 | 5.058 | 5.066 | 5.014 | 5.032 | 473,980 | -0.01(-0.15%) |
Mar 13, 2014 | 5.062 | 5.086 | 4.992 | 5.040 | 755,077 | -0.01(-0.22%) |
Mar 12, 2014 | 5.044 | 5.073 | 4.988 | 5.051 | 461,495 | +0.02(+0.44%) |
Mar 11, 2014 | 5.133 | 5.140 | 5.021 | 5.029 | 799,616 | -0.11(-2.10%) |
Mar 10, 2014 | 5.088 | 5.148 | 5.088 | 5.136 | 369,734 | +0.02(+0.44%) |
Mar 07, 2014 | 5.162 | 5.181 | 5.066 | 5.114 | 431,425 | -0.01(-0.25%) |
Mar 06, 2014 | 5.127 | 5.157 | 5.116 | 5.127 | 610,590 | +0.01(+0.22%) |
Mar 05, 2014 | 5.064 | 5.138 | 5.064 | 5.116 | 660,061 | +0.06(+1.24%) |
Mar 04, 2014 | 5.050 | 5.090 | 5.031 | 5.053 | 511,131 | +0.04(+0.74%) |
Mar 03, 2014 | 5.090 | 5.094 | 5.002 | 5.016 | 658,646 | -0.07(-1.45%) |
Feb 28, 2014 | 5.109 | 5.131 | 5.057 | 5.090 | 414,172 | -0.01(-0.22%) |
Feb 27, 2014 | 5.064 | 5.120 | 5.064 | 5.101 | 393,921 | +0.02(+0.44%) |
Feb 26, 2014 | 5.098 | 5.112 | 5.053 | 5.079 | 473,079 | -0.01(-0.29%) |
Feb 25, 2014 | 5.075 | 5.112 | 5.042 | 5.094 | 778,922 | +0.02(+0.44%) |
Feb 24, 2014 | 5.053 | 5.101 | 5.039 | 5.072 | 833,773 | +0.03(+0.66%) |
Feb 21, 2014 | 5.002 | 5.053 | 4.994 | 5.039 | 579,424 | +0.05(+0.96%) |
Feb 20, 2014 | 4.991 | 5.005 | 4.957 | 4.991 | 640,544 | +0.00(+0.00%) |
Feb 19, 2014 | 4.980 | 5.013 | 4.967 | 4.991 | 791,208 | +0.02(+0.37%) |
Feb 18, 2014 | 4.972 | 5.002 | 4.939 | 4.972 | 780,328 | -0.01(-0.22%) |
Feb 14, 2014 | 4.965 | 4.983 | 4.983 | 4.983 | 586,519 | +0.04(+0.75%) |
Feb 13, 2014 | 4.935 | 4.957 | 4.913 | 4.946 | 478,546 | +0.02(+0.37%) |
Feb 12, 2014 | 4.906 | 4.939 | 4.880 | 4.928 | 688,669 | +0.02(+0.45%) |
Feb 11, 2014 | 4.887 | 4.909 | 4.865 | 4.906 | 479,220 | +0.04(+0.91%) |
Feb 10, 2014 | 4.813 | 4.880 | 4.806 | 4.861 | 452,828 | +0.03(+0.53%) |
Feb 07, 2014 | 4.843 | 4.887 | 4.806 | 4.836 | 436,210 | +0.03(+0.65%) |
Feb 06, 2014 | 4.768 | 4.812 | 4.764 | 4.804 | 339,357 | +0.04(+0.92%) |
Feb 05, 2014 | 4.760 | 4.767 | 4.742 | 4.760 | 300,097 | +0.00(+0.04%) |
Feb 04, 2014 | 4.779 | 4.786 | 4.723 | 4.758 | 559,218 | -0.01(-0.19%) |