Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.959 | 4.967 | 4.943 | 4.964 | 101,519 | +0.02(+0.42%) |
Apr 29, 2014 | 4.943 | 4.971 | 4.943 | 4.943 | 50,625 | +0.02(+0.45%) |
Apr 28, 2014 | 4.935 | 4.935 | 4.917 | 4.921 | 62,698 | +0.02(+0.45%) |
Apr 25, 2014 | 4.920 | 4.938 | 4.899 | 4.899 | 126,082 | -0.06(-1.26%) |
Apr 24, 2014 | 4.956 | 4.977 | 4.948 | 4.962 | 128,913 | +0.01(+0.11%) |
Apr 23, 2014 | 4.941 | 4.977 | 4.941 | 4.956 | 28,442 | +0.00(+0.00%) |
Apr 22, 2014 | 4.938 | 4.967 | 4.938 | 4.956 | 85,058 | +0.05(+0.96%) |
Apr 21, 2014 | 4.878 | 4.920 | 4.878 | 4.909 | 43,514 | +0.03(+0.64%) |
Apr 17, 2014 | 4.846 | 4.878 | 4.878 | 4.878 | 194,332 | +0.06(+1.30%) |
Apr 16, 2014 | 4.792 | 4.826 | 4.784 | 4.815 | 174,497 | +0.04(+0.93%) |
Apr 15, 2014 | 4.867 | 4.867 | 4.745 | 4.771 | 224,798 | -0.14(-2.87%) |
Apr 14, 2014 | 4.959 | 4.959 | 4.901 | 4.912 | 510,444 | -0.04(-0.83%) |
Apr 11, 2014 | 4.943 | 4.988 | 4.943 | 4.953 | 218,704 | -0.03(-0.53%) |
Apr 10, 2014 | 5.019 | 5.019 | 4.969 | 4.980 | 196,616 | -0.03(-0.63%) |
Apr 09, 2014 | 5.019 | 5.019 | 4.972 | 5.011 | 451,153 | -0.01(-0.16%) |
Apr 08, 2014 | 5.045 | 5.045 | 4.982 | 5.019 | 42,114 | -0.02(-0.47%) |
Apr 07, 2014 | 5.024 | 5.053 | 5.011 | 5.043 | 151,456 | -0.02(-0.31%) |
Apr 04, 2014 | 5.111 | 5.111 | 5.029 | 5.058 | 421,712 | -0.02(-0.41%) |
Apr 03, 2014 | 5.079 | 5.084 | 5.063 | 5.079 | 85,096 | -0.00(-0.02%) |
Apr 02, 2014 | 5.118 | 5.126 | 5.066 | 5.080 | 310,721 | -0.01(-0.24%) |
Apr 01, 2014 | 5.105 | 5.131 | 5.090 | 5.092 | 160,821 | +0.01(+0.10%) |
Mar 31, 2014 | 5.084 | 5.087 | 5.074 | 5.087 | 37,405 | +0.03(+0.62%) |
Mar 28, 2014 | 5.022 | 5.066 | 5.006 | 5.056 | 192,534 | +0.05(+1.10%) |
Mar 27, 2014 | 4.969 | 5.037 | 4.969 | 5.001 | 101,707 | +0.04(+0.79%) |
Mar 26, 2014 | 5.035 | 5.087 | 4.962 | 4.962 | 55,113 | -0.02(-0.37%) |
Mar 25, 2014 | 5.027 | 5.027 | 4.980 | 4.980 | 31,735 | -0.00(-0.05%) |
Mar 24, 2014 | 5.082 | 5.082 | 4.981 | 4.982 | 171,146 | -0.09(-1.85%) |
Mar 21, 2014 | 5.087 | 5.108 | 5.066 | 5.077 | 147,727 | +0.02(+0.31%) |
Mar 20, 2014 | 5.003 | 5.074 | 5.003 | 5.061 | 700,254 | +0.04(+0.83%) |
Mar 19, 2014 | 5.092 | 5.105 | 5.016 | 5.019 | 327,909 | -0.05(-0.98%) |
Mar 18, 2014 | 5.032 | 5.079 | 5.024 | 5.069 | 235,827 | +0.08(+1.62%) |
Mar 17, 2014 | 4.969 | 5.014 | 4.962 | 4.988 | 197,905 | +0.06(+1.17%) |
Mar 14, 2014 | 4.948 | 5.006 | 4.930 | 4.930 | 222,927 | +0.01(+0.21%) |
Mar 13, 2014 | 5.061 | 5.061 | 4.917 | 4.920 | 367,429 | -0.12(-2.44%) |
Mar 12, 2014 | 5.066 | 5.071 | 5.019 | 5.043 | 117,880 | -0.06(-1.13%) |
Mar 11, 2014 | 5.129 | 5.160 | 5.087 | 5.100 | 56,421 | -0.03(-0.61%) |
Mar 10, 2014 | 5.160 | 5.178 | 5.097 | 5.131 | 191,593 | -0.07(-1.36%) |
Mar 07, 2014 | 5.173 | 5.210 | 5.173 | 5.202 | 120,929 | +0.01(+0.15%) |
Mar 06, 2014 | 5.207 | 5.212 | 5.192 | 5.194 | 143,584 | +0.04(+0.86%) |
Mar 05, 2014 | 5.134 | 5.165 | 5.134 | 5.150 | 117,724 | +0.01(+0.15%) |
Mar 04, 2014 | 5.178 | 5.226 | 5.137 | 5.142 | 95,716 | +0.04(+0.72%) |
Mar 03, 2014 | 5.050 | 5.150 | 5.024 | 5.105 | 336,309 | -0.03(-0.66%) |
Feb 28, 2014 | 5.139 | 5.176 | 5.131 | 5.139 | 183,035 | +0.02(+0.31%) |
Feb 27, 2014 | 5.087 | 5.139 | 5.077 | 5.124 | 124,300 | +0.00(+0.00%) |
Feb 26, 2014 | 5.095 | 5.131 | 5.063 | 5.124 | 304,103 | +0.00(+0.05%) |
Feb 25, 2014 | 5.121 | 5.139 | 5.082 | 5.121 | 238,049 | +0.02(+0.31%) |
Feb 24, 2014 | 5.087 | 5.137 | 5.082 | 5.105 | 445,269 | +0.02(+0.36%) |
Feb 21, 2014 | 5.137 | 5.160 | 5.074 | 5.087 | 368,478 | -0.05(-1.02%) |
Feb 20, 2014 | 5.147 | 5.158 | 5.113 | 5.139 | 31,513 | -0.03(-0.51%) |
Feb 19, 2014 | 5.168 | 5.173 | 5.155 | 5.165 | 39,000 | +0.01(+0.25%) |
Feb 18, 2014 | 5.152 | 5.192 | 5.126 | 5.152 | 287,240 | -0.01(-0.15%) |
Feb 14, 2014 | 5.092 | 5.160 | 5.160 | 5.160 | 75,743 | +0.07(+1.28%) |
Feb 13, 2014 | 5.009 | 5.115 | 5.001 | 5.095 | 130,795 | +0.05(+0.93%) |
Feb 12, 2014 | 5.019 | 5.077 | 4.990 | 5.048 | 206,321 | +0.05(+0.94%) |
Feb 11, 2014 | 4.962 | 5.001 | 4.943 | 5.001 | 376,741 | +0.08(+1.70%) |
Feb 10, 2014 | 4.907 | 4.946 | 4.907 | 4.917 | 444,313 | +0.02(+0.32%) |
Feb 07, 2014 | 4.875 | 4.907 | 4.875 | 4.901 | 96,240 | +0.07(+1.35%) |
Feb 06, 2014 | 4.799 | 4.857 | 4.799 | 4.836 | 176,222 | +0.07(+1.48%) |
Feb 05, 2014 | 4.773 | 4.776 | 4.711 | 4.765 | 240,685 | +0.00(+0.00%) |
Feb 04, 2014 | 4.810 | 4.810 | 4.724 | 4.765 | 115,918 | -0.01(-0.16%) |