Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | -0.04(-0.63%) |
Apr 15, 2014 | 5.756 | 5.756 | 5.756 | 5.756 | 19,034 | +0.22(+3.90%) |
Apr 09, 2014 | 5.540 | 5.540 | 5.540 | 5.540 | 16 | -0.06(-1.07%) |
Apr 04, 2014 | 5.600 | 5.600 | 5.600 | 84 | +0.12(+2.19%) | |
Apr 03, 2014 | 5.480 | 5.480 | 5.480 | 5.480 | 160 | +0.00(+0.07%) |
Apr 02, 2014 | 5.476 | 5.476 | 5.476 | 5.476 | 396 | +0.03(+0.48%) |
Mar 18, 2014 | 5.450 | 5.450 | 5.450 | 9 | -0.03(-0.55%) | |
Mar 13, 2014 | 5.480 | 5.480 | 5.480 | 58 | +0.12(+2.24%) | |
Mar 06, 2014 | 5.360 | 5.360 | 5.360 | 0 | +0.07(+1.32%) | |
Mar 04, 2014 | 5.290 | 5.290 | 5.290 | 9 | +0.03(+0.57%) | |
Mar 03, 2014 | 5.260 | 5.260 | 5.260 | 5.260 | 728 | -0.09(-1.68%) |
Feb 28, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.04(+0.75%) |
Feb 27, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 125 | +0.01(+0.19%) |
Feb 26, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 108 | +0.05(+0.95%) |
Feb 25, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 365 | -0.05(-0.94%) |
Feb 21, 2014 | 5.300 | 5.300 | 5.300 | 0 | -0.01(-0.19%) | |
Feb 20, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 1,096 | +0.00(+0.00%) |
Feb 19, 2014 | 5.310 | 5.310 | 5.310 | 5.310 | 2,084 | -0.14(-2.57%) |
Feb 18, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 111 | +0.14(+2.64%) |
Feb 14, 2014 | 5.310 | 5.310 | 5.310 | 0 | +0.11(+2.12%) | |
Feb 11, 2014 | 5.200 | 5.200 | 5.200 | 99 | +0.00(+0.00%) | |
Feb 05, 2014 | 5.200 | 5.200 | 5.200 | 0 | -0.30(-5.45%) | |
Feb 04, 2014 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | +0.00(+0.00%) |
Feb 03, 2014 | 5.500 | 5.500 | 5.500 | 5.500 | 37,500 | +0.10(+1.85%) |
Jan 29, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | -0.06(-1.10%) |
Jan 28, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 102 | +0.00(+0.01%) |
Jan 27, 2014 | 5.459 | 5.459 | 5.459 | 5.459 | 4,304 | -0.04(-0.74%) |
Jan 17, 2014 | 5.500 | 5.500 | 5.500 | 0 | -0.27(-4.68%) | |
Jan 16, 2014 | 5.500 | 5.800 | 5.500 | 5.770 | 6,492 | +0.47(+8.87%) |
Jan 15, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 824 | +0.26(+5.16%) |
Jan 09, 2014 | 5.040 | 5.040 | 5.040 | 0 | -0.06(-1.18%) | |
Jan 07, 2014 | 5.100 | 5.100 | 5.100 | 60 | +0.00(+0.00%) | |
Dec 31, 2013 | 5.100 | 5.100 | 5.100 | 18 | -0.19(-3.59%) | |
Dec 27, 2013 | 5.290 | 5.290 | 5.290 | 6 | +0.27(+5.38%) | |
Dec 26, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 163 | -0.33(-6.17%) |
Dec 20, 2013 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 19, 2013 | 5.080 | 5.450 | 5.080 | 5.350 | 125,800 | +0.35(+7.00%) |
Dec 17, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Dec 16, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 149 | +0.00(+0.00%) |
Dec 11, 2013 | 5.000 | 5.000 | 5.000 | 0 | -0.18(-3.47%) | |
Dec 10, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 449 | +0.13(+2.57%) |
Dec 09, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 190 | -0.14(-2.70%) |
Dec 06, 2013 | 5.190 | 5.190 | 5.190 | 5.190 | 1,331 | +0.07(+1.37%) |
Dec 05, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 884 | -0.11(-2.10%) |
Dec 04, 2013 | 5.230 | 5.230 | 5.230 | 5.230 | 11,970 | -0.17(-3.15%) |
Dec 02, 2013 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.26(+5.06%) |
Nov 26, 2013 | 5.140 | 5.140 | 5.140 | 0 | -0.07(-1.34%) | |
Nov 25, 2013 | 5.000 | 5.210 | 5.000 | 5.210 | 1,529 | +0.38(+7.87%) |
Nov 22, 2013 | 4.830 | 4.830 | 4.830 | 4.830 | 137 | -0.10(-2.03%) |
Nov 19, 2013 | 4.930 | 4.930 | 4.930 | 0 | -0.07(-1.40%) | |
Nov 18, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 110 | +0.20(+4.17%) |
Nov 14, 2013 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Nov 13, 2013 | 4.950 | 4.950 | 4.800 | 4.800 | 294 | -0.01(-0.21%) |
Nov 12, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 268 | -0.12(-2.35%) |
Nov 08, 2013 | 4.926 | 4.926 | 4.926 | 0 | +0.02(+0.33%) | |
Nov 07, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 1,100 | +0.00(+0.00%) |
Nov 05, 2013 | 4.910 | 4.910 | 4.910 | 0 | +0.03(+0.61%) | |
Oct 23, 2013 | 4.880 | 4.880 | 4.880 | 0 | -0.16(-3.25%) | |
Oct 22, 2013 | 5.044 | 5.044 | 5.044 | 5.044 | 237 | +0.09(+1.90%) |
Oct 18, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Oct 14, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Oct 09, 2013 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Oct 03, 2013 | 4.950 | 4.950 | 4.950 | 0 | -0.02(-0.40%) | |
Sep 30, 2013 | 4.970 | 4.970 | 4.970 | 0 | -0.01(-0.20%) | |
Sep 26, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | -0.17(-3.30%) |
Sep 20, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.10(+1.98%) |
Sep 13, 2013 | 5.050 | 5.050 | 5.050 | 0 | +0.20(+4.12%) | |
Sep 09, 2013 | 4.850 | 4.850 | 4.850 | 0 | -0.03(-0.69%) | |
Sep 06, 2013 | 5.000 | 5.000 | 4.884 | 4.884 | 20,063 | -0.12(-2.33%) |
Sep 05, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 232 | -0.23(-4.40%) |
Sep 03, 2013 | 5.230 | 5.230 | 5.230 | 0 | +0.09(+1.75%) | |
Aug 26, 2013 | 5.140 | 5.140 | 5.140 | 0 | -0.09(-1.72%) | |
Aug 22, 2013 | 5.230 | 5.230 | 5.230 | 0 | -0.07(-1.32%) | |
Aug 19, 2013 | 5.300 | 5.300 | 5.300 | 0 | +0.29(+5.79%) | |
Aug 16, 2013 | 5.010 | 5.010 | 5.010 | 5.010 | 233 | -0.04(-0.79%) |
Aug 15, 2013 | 5.050 | 5.050 | 5.050 | 5.050 | 122 | -0.01(-0.20%) |
Aug 14, 2013 | 5.150 | 5.200 | 5.060 | 5.060 | 93,778 | +0.15(+3.05%) |
Aug 12, 2013 | 4.910 | 4.910 | 4.910 | 0 | -0.17(-3.35%) | |
Aug 08, 2013 | 5.080 | 5.080 | 5.080 | 231 | -0.02(-0.39%) | |
Aug 06, 2013 | 5.100 | 5.100 | 5.100 | 0 | +0.20(+4.08%) | |
Aug 02, 2013 | 4.900 | 4.900 | 4.900 | 0 | -0.24(-4.76%) | |
Jul 30, 2013 | 5.145 | 5.145 | 5.145 | 0 | +0.21(+4.36%) | |
Jul 29, 2013 | 5.105 | 5.105 | 4.930 | 4.930 | 760,100 | -0.15(-2.95%) |
Jul 26, 2013 | 5.120 | 5.360 | 5.080 | 5.080 | 69,659 | -0.21(-3.97%) |
Jul 25, 2013 | 5.290 | 5.290 | 5.290 | 5.290 | 60,091 | -0.16(-2.94%) |
Jul 24, 2013 | 5.410 | 5.450 | 5.410 | 5.450 | 2,384 | +0.00(+0.00%) |
Jul 23, 2013 | 5.360 | 5.450 | 5.360 | 5.450 | 1,790 | +0.17(+3.22%) |
Jul 22, 2013 | 5.250 | 5.280 | 5.250 | 5.280 | 692 | +0.18(+3.53%) |
Jul 17, 2013 | 5.100 | 5.100 | 5.100 | 0 | -0.30(-5.56%) | |
Jul 15, 2013 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.40(+8.00%) |
Jul 12, 2013 | 5.242 | 5.242 | 5.000 | 5.000 | 40,856 | +0.04(+0.81%) |
Jul 10, 2013 | 4.960 | 4.960 | 4.960 | 0 | +0.14(+2.90%) | |
Jul 08, 2013 | 4.820 | 4.820 | 4.820 | 4.820 | 3,073 | -0.03(-0.62%) |
Jul 05, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 280 | +0.21(+4.53%) |
Jul 03, 2013 | 4.630 | 4.640 | 4.630 | 4.640 | 536 | -0.01(-0.22%) |
Jul 02, 2013 | 4.650 | 4.650 | 4.650 | 4.650 | 239 | -0.13(-2.72%) |
Jul 01, 2013 | 4.780 | 4.780 | 4.780 | 4.780 | 3,861 | -0.14(-2.85%) |
Jun 28, 2013 | 4.660 | 4.920 | 4.660 | 4.920 | 532 | +0.24(+5.13%) |
Jun 27, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 2,330 | +0.00(+0.00%) |
Jun 26, 2013 | 4.690 | 4.690 | 4.680 | 4.680 | 3,144 | +0.18(+4.00%) |
Jun 25, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 125 | +0.00(+0.00%) |
Jun 24, 2013 | 4.510 | 4.510 | 4.500 | 4.500 | 8,610 | -0.01(-0.22%) |
Jun 21, 2013 | 4.510 | 4.510 | 4.510 | 4.510 | 358 | +0.00(+0.00%) |
Jun 20, 2013 | 4.540 | 4.540 | 4.510 | 4.510 | 141 | -0.03(-0.66%) |
Jun 19, 2013 | 4.540 | 4.540 | 4.540 | 4.540 | 522 | -0.03(-0.66%) |
Jun 18, 2013 | 4.570 | 4.570 | 4.570 | 4.570 | 520 | -0.59(-11.43%) |
Jun 12, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.34(+7.05%) | |
Jun 06, 2013 | 4.820 | 4.820 | 4.820 | 4.820 | 0 | -0.38(-7.31%) |
Jun 05, 2013 | 4.940 | 5.200 | 4.940 | 5.200 | 388 | +0.29(+5.91%) |
Jun 04, 2013 | 4.890 | 4.910 | 4.890 | 4.910 | 492 | +0.10(+2.08%) |
Jun 03, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 453 | -0.04(-0.82%) |
May 31, 2013 | 4.930 | 4.930 | 4.850 | 4.850 | 521 | +0.00(+0.00%) |
May 30, 2013 | 4.900 | 4.900 | 4.850 | 4.850 | 200 | -0.45(-8.49%) |
May 29, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 2,860 | +0.45(+9.28%) |
May 28, 2013 | 4.850 | 4.850 | 4.850 | 4.850 | 7,500 | -0.21(-4.09%) |
May 24, 2013 | 5.092 | 5.092 | 5.057 | 5.057 | 14,328 | +0.22(+4.48%) |
May 23, 2013 | 4.840 | 4.840 | 4.840 | 4.840 | 880 | -0.15(-3.01%) |
May 22, 2013 | 4.990 | 4.990 | 4.990 | 4.990 | 2,085 | -0.01(-0.28%) |
May 21, 2013 | 5.004 | 5.004 | 5.004 | 5.004 | 182 | -0.21(-3.95%) |
May 17, 2013 | 5.210 | 5.210 | 5.210 | 0 | +0.11(+2.16%) | |
May 16, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 19,321 | +0.20(+4.08%) |
May 14, 2013 | 4.900 | 4.900 | 4.900 | 0 | -0.29(-5.51%) | |
May 13, 2013 | 5.186 | 5.186 | 5.186 | 5.186 | 370 | +0.04(+0.70%) |
May 10, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 262 | -0.03(-0.58%) |
May 08, 2013 | 5.180 | 5.180 | 5.180 | 0 | -0.10(-1.89%) | |
May 07, 2013 | 5.280 | 5.280 | 5.280 | 5.280 | 500 | +0.13(+2.52%) |
May 06, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 228 | -0.03(-0.58%) |
May 03, 2013 | 5.180 | 5.180 | 5.180 | 5.180 | 46,000 | -0.10(-1.89%) |