Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.991 | 4.991 | 4.723 | 4.851 | 20,984 | +0.09(+1.92%) |
Apr 29, 2014 | 4.893 | 4.893 | 4.687 | 4.760 | 26,102 | -0.13(-2.73%) |
Apr 28, 2014 | 4.893 | 4.893 | 4.893 | 4.893 | 1,324 | +0.04(+0.88%) |
Apr 25, 2014 | 4.851 | 4.851 | 4.851 | 4.851 | 658 | +0.01(+0.13%) |
Apr 24, 2014 | 4.833 | 4.887 | 4.833 | 4.845 | 2,742 | -0.12(-2.33%) |
Apr 23, 2014 | 4.827 | 4.960 | 4.827 | 4.960 | 5,252 | +0.09(+1.74%) |
Apr 22, 2014 | 5.027 | 5.027 | 4.863 | 4.875 | 12,135 | -0.15(-3.02%) |
Apr 21, 2014 | 5.009 | 5.033 | 5.009 | 5.027 | 2,540 | +0.10(+1.97%) |
Apr 17, 2014 | 4.930 | 4.930 | 4.930 | 4.930 | 329 | -0.08(-1.68%) |
Apr 16, 2014 | 5.015 | 5.015 | 5.014 | 5.014 | 2,961 | +0.13(+2.60%) |
Apr 14, 2014 | 4.960 | 4.887 | 4.887 | 4.887 | 6 | -0.05(-1.11%) |
Apr 11, 2014 | 4.936 | 4.942 | 4.936 | 4.942 | 6,917 | +0.01(+0.12%) |
Apr 10, 2014 | 4.962 | 4.997 | 4.936 | 4.936 | 22,749 | -0.02(-0.49%) |
Apr 09, 2014 | 5.009 | 5.009 | 4.960 | 4.960 | 1,979 | +0.00(+0.00%) |
Apr 07, 2014 | 4.954 | 4.960 | 4.960 | 4.960 | 72 | -0.09(-1.69%) |
Apr 04, 2014 | 5.045 | 5.045 | 5.045 | 5.045 | 248 | +0.07(+1.34%) |
Apr 03, 2014 | 4.978 | 4.978 | 4.978 | 4.978 | 164 | +0.04(+0.86%) |
Apr 01, 2014 | 5.057 | 4.936 | 4.936 | 4.936 | 92 | -0.23(-4.47%) |
Mar 31, 2014 | 5.143 | 5.167 | 5.094 | 5.167 | 5,413 | +0.10(+2.04%) |
Mar 28, 2014 | 5.161 | 5.161 | 5.064 | 5.064 | 9,766 | -0.10(-2.00%) |
Mar 27, 2014 | 5.136 | 5.197 | 5.100 | 5.167 | 8,490 | +0.09(+1.80%) |
Mar 26, 2014 | 5.155 | 5.155 | 5.076 | 5.076 | 3,425 | +0.03(+0.60%) |
Mar 25, 2014 | 4.991 | 5.167 | 4.991 | 5.045 | 21,705 | -0.04(-0.84%) |
Mar 24, 2014 | 5.228 | 5.228 | 5.088 | 5.088 | 5,154 | -0.10(-1.99%) |
Mar 21, 2014 | 5.100 | 5.191 | 5.045 | 5.191 | 25,411 | +0.15(+2.89%) |
Mar 20, 2014 | 5.088 | 5.088 | 4.966 | 5.045 | 8,210 | +0.09(+1.72%) |
Mar 19, 2014 | 5.039 | 5.039 | 4.960 | 4.960 | 511 | -0.15(-2.86%) |
Mar 18, 2014 | 5.094 | 5.106 | 5.094 | 5.106 | 3,193 | +0.03(+0.60%) |
Mar 17, 2014 | 5.039 | 5.082 | 4.936 | 5.076 | 3,186 | +0.12(+2.33%) |
Mar 14, 2014 | 4.964 | 4.972 | 4.936 | 4.960 | 3,268 | -0.13(-2.63%) |
Mar 11, 2014 | 5.094 | 5.094 | 5.094 | 5.094 | 93 | -0.01(-0.12%) |
Mar 10, 2014 | 5.082 | 5.100 | 5.045 | 5.100 | 493 | +0.04(+0.72%) |
Mar 07, 2014 | 5.070 | 5.149 | 5.064 | 5.064 | 496 | -0.01(-0.12%) |
Mar 06, 2014 | 4.887 | 5.070 | 4.887 | 5.070 | 6,363 | +0.03(+0.60%) |
Mar 05, 2014 | 5.015 | 5.045 | 4.967 | 5.039 | 2,906 | -0.04(-0.71%) |
Mar 04, 2014 | 5.075 | 5.075 | 5.075 | 5.075 | 943 | +0.01(+0.26%) |
Mar 03, 2014 | 4.943 | 5.062 | 4.943 | 5.062 | 2,848 | +0.05(+1.06%) |
Feb 28, 2014 | 5.142 | 5.148 | 4.889 | 5.009 | 6,207 | +0.06(+1.22%) |
Feb 27, 2014 | 4.949 | 4.949 | 4.949 | 4.949 | 332 | -0.02(-0.36%) |
Feb 26, 2014 | 4.967 | 4.967 | 4.967 | 4.967 | 1,259 | +0.01(+0.24%) |
Feb 25, 2014 | 4.955 | 4.955 | 4.955 | 4.955 | 171 | +0.01(+0.12%) |
Feb 24, 2014 | 4.949 | 4.949 | 4.949 | 4.949 | 225 | -0.01(-0.24%) |
Feb 21, 2014 | 5.172 | 5.172 | 4.961 | 4.961 | 5,487 | -0.07(-1.32%) |
Feb 20, 2014 | 5.033 | 5.033 | 5.027 | 5.027 | 1,322 | +0.00(+0.00%) |
Feb 19, 2014 | 5.027 | 5.033 | 5.027 | 5.027 | 1,167 | +0.03(+0.60%) |
Feb 18, 2014 | 5.118 | 5.118 | 4.955 | 4.997 | 5,979 | -0.08(-1.54%) |
Feb 14, 2014 | 5.033 | 5.075 | 5.075 | 5.075 | 3,488 | +0.16(+3.32%) |
Feb 13, 2014 | 4.914 | 4.914 | 4.907 | 4.912 | 793 | +0.02(+0.47%) |
Feb 12, 2014 | 4.889 | 4.889 | 4.889 | 4.889 | 340 | -0.03(-0.60%) |
Feb 11, 2014 | 4.889 | 5.063 | 4.889 | 4.919 | 6,809 | +0.02(+0.37%) |
Feb 10, 2014 | 5.051 | 5.051 | 4.901 | 4.901 | 4,203 | -0.17(-3.44%) |
Feb 06, 2014 | 4.889 | 5.075 | 5.075 | 5.075 | 104 | +0.08(+1.57%) |
Feb 05, 2014 | 4.913 | 5.027 | 4.913 | 4.997 | 6,653 | +0.00(+0.00%) |
Feb 04, 2014 | 5.178 | 5.201 | 4.889 | 4.997 | 35,019 | -0.19(-3.60%) |