Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.160 | 5.169 | 5.160 | 5.160 | 34,819 | +0.00(+0.00%) |
May 29, 2014 | 5.155 | 5.188 | 5.152 | 5.160 | 84,843 | +0.01(+0.16%) |
May 28, 2014 | 5.133 | 5.160 | 5.098 | 5.152 | 125,787 | +0.05(+1.07%) |
May 27, 2014 | 5.081 | 5.111 | 5.046 | 5.098 | 583,907 | +0.08(+1.52%) |
May 23, 2014 | 4.999 | 5.021 | 5.021 | 5.021 | 141,449 | +0.04(+0.82%) |
May 22, 2014 | 4.967 | 4.994 | 4.964 | 4.981 | 246,176 | +0.01(+0.28%) |
May 21, 2014 | 4.958 | 4.975 | 4.942 | 4.967 | 168,460 | +0.03(+0.61%) |
May 20, 2014 | 4.947 | 4.950 | 4.920 | 4.937 | 241,632 | -0.01(-0.25%) |
May 19, 2014 | 4.950 | 4.967 | 4.934 | 4.949 | 189,076 | -0.02(-0.47%) |
May 16, 2014 | 4.969 | 4.980 | 4.939 | 4.972 | 106,160 | -0.02(-0.33%) |
May 15, 2014 | 4.986 | 5.024 | 4.958 | 4.988 | 314,878 | +0.01(+0.12%) |
May 14, 2014 | 4.987 | 4.998 | 4.972 | 4.982 | 353,481 | -0.01(-0.10%) |
May 13, 2014 | 4.987 | 4.993 | 4.982 | 4.987 | 137,769 | +0.01(+0.26%) |
May 12, 2014 | 4.980 | 4.993 | 4.959 | 4.974 | 269,893 | -0.01(-0.11%) |
May 09, 2014 | 4.987 | 4.987 | 4.967 | 4.980 | 56,851 | -0.00(-0.05%) |
May 08, 2014 | 4.982 | 5.016 | 4.972 | 4.982 | 190,187 | +0.01(+0.21%) |
May 07, 2014 | 4.980 | 4.998 | 4.961 | 4.972 | 301,282 | +0.04(+0.90%) |
May 06, 2014 | 4.942 | 4.942 | 4.927 | 4.927 | 55,883 | -0.03(-0.58%) |
May 05, 2014 | 4.938 | 4.967 | 4.920 | 4.956 | 148,274 | -0.04(-0.73%) |
May 02, 2014 | 4.940 | 4.993 | 4.917 | 4.993 | 186,897 | +0.02(+0.47%) |
May 01, 2014 | 4.956 | 4.985 | 4.951 | 4.969 | 198,523 | +0.01(+0.11%) |
Apr 30, 2014 | 4.959 | 4.967 | 4.943 | 4.964 | 101,522 | +0.02(+0.42%) |
Apr 29, 2014 | 4.943 | 4.971 | 4.943 | 4.943 | 50,627 | +0.02(+0.45%) |
Apr 28, 2014 | 4.935 | 4.935 | 4.917 | 4.921 | 62,700 | +0.02(+0.45%) |
Apr 25, 2014 | 4.920 | 4.938 | 4.899 | 4.899 | 126,086 | -0.06(-1.26%) |
Apr 24, 2014 | 4.956 | 4.977 | 4.948 | 4.961 | 128,917 | +0.01(+0.11%) |
Apr 23, 2014 | 4.940 | 4.977 | 4.940 | 4.956 | 28,443 | +0.00(+0.00%) |
Apr 22, 2014 | 4.938 | 4.967 | 4.938 | 4.956 | 85,061 | +0.05(+0.96%) |
Apr 21, 2014 | 4.878 | 4.920 | 4.878 | 4.909 | 43,515 | +0.03(+0.64%) |
Apr 17, 2014 | 4.846 | 4.878 | 4.878 | 4.878 | 194,338 | +0.06(+1.30%) |
Apr 16, 2014 | 4.791 | 4.825 | 4.784 | 4.815 | 174,502 | +0.04(+0.93%) |
Apr 15, 2014 | 4.867 | 4.867 | 4.744 | 4.771 | 224,805 | -0.14(-2.87%) |
Apr 14, 2014 | 4.959 | 4.959 | 4.901 | 4.912 | 510,459 | -0.04(-0.83%) |
Apr 11, 2014 | 4.943 | 4.987 | 4.943 | 4.953 | 218,711 | -0.03(-0.53%) |
Apr 10, 2014 | 5.019 | 5.019 | 4.969 | 4.980 | 196,622 | -0.03(-0.63%) |
Apr 09, 2014 | 5.019 | 5.019 | 4.972 | 5.011 | 451,167 | -0.01(-0.16%) |
Apr 08, 2014 | 5.045 | 5.045 | 4.982 | 5.019 | 42,115 | -0.02(-0.47%) |
Apr 07, 2014 | 5.024 | 5.053 | 5.011 | 5.042 | 151,461 | -0.02(-0.31%) |
Apr 04, 2014 | 5.110 | 5.110 | 5.029 | 5.058 | 421,725 | -0.02(-0.41%) |
Apr 03, 2014 | 5.079 | 5.084 | 5.063 | 5.079 | 85,099 | -0.00(-0.02%) |
Apr 02, 2014 | 5.118 | 5.126 | 5.066 | 5.080 | 310,731 | -0.01(-0.24%) |
Apr 01, 2014 | 5.105 | 5.131 | 5.089 | 5.092 | 160,826 | +0.01(+0.10%) |
Mar 31, 2014 | 5.084 | 5.087 | 5.074 | 5.087 | 37,406 | +0.03(+0.62%) |
Mar 28, 2014 | 5.021 | 5.066 | 5.006 | 5.055 | 192,540 | +0.05(+1.10%) |
Mar 27, 2014 | 4.969 | 5.037 | 4.969 | 5.001 | 101,710 | +0.04(+0.79%) |
Mar 26, 2014 | 5.035 | 5.087 | 4.961 | 4.961 | 55,114 | -0.02(-0.37%) |
Mar 25, 2014 | 5.027 | 5.027 | 4.980 | 4.980 | 31,736 | -0.00(-0.05%) |
Mar 24, 2014 | 5.082 | 5.082 | 4.981 | 4.982 | 171,151 | -0.09(-1.85%) |
Mar 21, 2014 | 5.087 | 5.108 | 5.066 | 5.076 | 147,731 | +0.02(+0.31%) |
Mar 20, 2014 | 5.003 | 5.074 | 5.003 | 5.061 | 700,276 | +0.04(+0.83%) |
Mar 19, 2014 | 5.092 | 5.105 | 5.016 | 5.019 | 327,919 | -0.05(-0.98%) |
Mar 18, 2014 | 5.032 | 5.079 | 5.024 | 5.069 | 235,834 | +0.08(+1.62%) |
Mar 17, 2014 | 4.969 | 5.014 | 4.961 | 4.987 | 197,911 | +0.06(+1.17%) |
Mar 14, 2014 | 4.948 | 5.006 | 4.930 | 4.930 | 222,934 | +0.01(+0.21%) |
Mar 13, 2014 | 5.061 | 5.061 | 4.917 | 4.920 | 367,441 | -0.12(-2.44%) |
Mar 12, 2014 | 5.066 | 5.071 | 5.019 | 5.042 | 117,884 | -0.06(-1.13%) |
Mar 11, 2014 | 5.129 | 5.160 | 5.087 | 5.100 | 56,423 | -0.03(-0.61%) |
Mar 10, 2014 | 5.160 | 5.178 | 5.097 | 5.131 | 191,599 | -0.07(-1.36%) |
Mar 07, 2014 | 5.173 | 5.210 | 5.173 | 5.202 | 120,933 | +0.01(+0.15%) |
Mar 06, 2014 | 5.207 | 5.212 | 5.191 | 5.194 | 143,588 | +0.04(+0.86%) |
Mar 05, 2014 | 5.134 | 5.165 | 5.134 | 5.150 | 117,727 | +0.01(+0.15%) |
Mar 04, 2014 | 5.178 | 5.225 | 5.137 | 5.142 | 95,719 | +0.04(+0.72%) |