Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.391 | 5.441 | 5.349 | 5.402 | 3,118,391 | +0.03(+0.53%) |
May 29, 2014 | 5.341 | 5.448 | 5.325 | 5.373 | 1,715,317 | +0.03(+0.60%) |
May 28, 2014 | 5.299 | 5.341 | 5.288 | 5.341 | 1,833,504 | +0.04(+0.80%) |
May 27, 2014 | 5.324 | 5.345 | 5.214 | 5.299 | 1,965,455 | +0.06(+1.22%) |
May 23, 2014 | 5.054 | 5.235 | 5.235 | 5.235 | 1,684,062 | +0.17(+3.29%) |
May 22, 2014 | 5.026 | 5.076 | 5.026 | 5.069 | 683,545 | +0.05(+0.92%) |
May 21, 2014 | 5.040 | 5.086 | 4.969 | 5.022 | 1,142,829 | +0.01(+0.21%) |
May 20, 2014 | 5.069 | 5.076 | 4.973 | 5.012 | 1,618,198 | -0.06(-1.19%) |
May 19, 2014 | 5.072 | 5.115 | 5.015 | 5.072 | 1,334,159 | +0.02(+0.35%) |
May 16, 2014 | 4.944 | 5.058 | 4.902 | 5.054 | 1,372,095 | +0.12(+2.37%) |
May 15, 2014 | 4.944 | 4.991 | 4.888 | 4.937 | 1,440,684 | -0.02(-0.36%) |
May 14, 2014 | 5.033 | 5.047 | 4.952 | 4.955 | 1,351,451 | -0.07(-1.48%) |
May 13, 2014 | 5.090 | 5.093 | 4.998 | 5.030 | 901,257 | -0.06(-1.25%) |
May 12, 2014 | 4.952 | 5.118 | 4.927 | 5.093 | 1,362,570 | +0.16(+3.16%) |
May 09, 2014 | 4.962 | 5.001 | 4.898 | 4.937 | 1,319,750 | -0.02(-0.36%) |
May 08, 2014 | 4.980 | 5.047 | 4.955 | 4.955 | 1,312,773 | -0.01(-0.21%) |
May 07, 2014 | 4.987 | 4.987 | 4.889 | 4.966 | 1,839,168 | +0.02(+0.49%) |
May 06, 2014 | 4.938 | 4.983 | 4.869 | 4.941 | 1,883,339 | +0.01(+0.21%) |
May 05, 2014 | 4.851 | 4.948 | 4.841 | 4.931 | 1,829,167 | +0.09(+1.94%) |
May 02, 2014 | 4.772 | 5.011 | 4.768 | 4.837 | 3,106,698 | +0.14(+2.95%) |
May 01, 2014 | 4.737 | 4.757 | 4.664 | 4.699 | 1,964,067 | -0.05(-0.95%) |
Apr 30, 2014 | 4.768 | 4.785 | 4.733 | 4.744 | 1,850,346 | -0.02(-0.51%) |
Apr 29, 2014 | 4.785 | 4.813 | 4.751 | 4.768 | 1,225,227 | +0.01(+0.29%) |
Apr 28, 2014 | 4.837 | 4.869 | 4.737 | 4.754 | 1,549,542 | -0.09(-1.93%) |
Apr 25, 2014 | 4.896 | 4.900 | 4.810 | 4.848 | 1,142,217 | -0.05(-1.06%) |
Apr 24, 2014 | 4.931 | 4.931 | 4.848 | 4.900 | 922,499 | +0.00(+0.00%) |
Apr 23, 2014 | 4.928 | 4.948 | 4.879 | 4.900 | 1,002,619 | -0.03(-0.56%) |
Apr 22, 2014 | 4.889 | 4.959 | 4.858 | 4.928 | 973,265 | +0.05(+1.00%) |
Apr 21, 2014 | 4.862 | 4.900 | 4.841 | 4.879 | 984,420 | +0.02(+0.36%) |
Apr 17, 2014 | 4.841 | 4.862 | 4.862 | 4.862 | 1,148,319 | +0.00(+0.07%) |
Apr 16, 2014 | 4.806 | 4.865 | 4.751 | 4.858 | 1,350,657 | +0.09(+1.89%) |
Apr 15, 2014 | 4.817 | 4.854 | 4.723 | 4.768 | 1,372,492 | -0.03(-0.58%) |
Apr 14, 2014 | 4.761 | 4.834 | 4.720 | 4.796 | 1,304,513 | +0.07(+1.39%) |
Apr 11, 2014 | 4.768 | 4.782 | 4.702 | 4.730 | 1,814,590 | -0.05(-1.09%) |
Apr 10, 2014 | 4.848 | 4.855 | 4.772 | 4.782 | 2,170,246 | -0.05(-1.08%) |
Apr 09, 2014 | 4.886 | 4.900 | 4.820 | 4.834 | 1,219,413 | -0.02(-0.43%) |
Apr 08, 2014 | 4.820 | 4.900 | 4.792 | 4.855 | 1,553,943 | +0.03(+0.65%) |
Apr 07, 2014 | 4.817 | 4.893 | 4.775 | 4.824 | 2,577,874 | +0.01(+0.29%) |
Apr 04, 2014 | 5.021 | 5.049 | 4.755 | 4.810 | 4,135,156 | -0.19(-3.75%) |
Apr 03, 2014 | 5.049 | 5.077 | 4.952 | 4.997 | 1,825,531 | -0.05(-1.03%) |
Apr 02, 2014 | 4.803 | 5.104 | 4.768 | 5.049 | 3,633,788 | +0.26(+5.43%) |
Apr 01, 2014 | 4.879 | 4.980 | 4.491 | 4.789 | 10,475,078 | -0.09(-1.85%) |
Mar 31, 2014 | 5.011 | 5.042 | 4.872 | 4.879 | 3,516,964 | -0.14(-2.76%) |
Mar 28, 2014 | 5.052 | 5.095 | 4.997 | 5.018 | 1,333,014 | -0.02(-0.34%) |
Mar 27, 2014 | 5.070 | 5.094 | 4.946 | 5.035 | 1,977,290 | -0.01(-0.27%) |
Mar 26, 2014 | 5.254 | 5.254 | 5.049 | 5.049 | 1,775,901 | -0.16(-3.13%) |
Mar 25, 2014 | 5.188 | 5.233 | 5.143 | 5.212 | 1,005,835 | +0.04(+0.74%) |
Mar 24, 2014 | 5.191 | 5.205 | 5.101 | 5.174 | 1,648,680 | -0.02(-0.33%) |
Mar 21, 2014 | 5.174 | 5.202 | 5.132 | 5.191 | 4,429,794 | +0.06(+1.08%) |
Mar 20, 2014 | 5.077 | 5.156 | 5.045 | 5.136 | 1,266,087 | +0.06(+1.23%) |
Mar 19, 2014 | 5.115 | 5.122 | 5.039 | 5.073 | 1,790,404 | -0.06(-1.08%) |
Mar 18, 2014 | 5.139 | 5.198 | 5.115 | 5.129 | 1,445,366 | -0.02(-0.34%) |
Mar 17, 2014 | 5.358 | 5.371 | 5.115 | 5.146 | 2,760,774 | -0.16(-3.01%) |
Mar 14, 2014 | 5.319 | 5.375 | 5.288 | 5.306 | 1,700,611 | -0.02(-0.46%) |
Mar 13, 2014 | 5.299 | 5.406 | 5.292 | 5.330 | 2,027,808 | +0.05(+0.92%) |
Mar 12, 2014 | 5.222 | 5.410 | 5.202 | 5.281 | 3,501,244 | +0.25(+4.96%) |
Mar 11, 2014 | 5.212 | 5.233 | 5.028 | 5.032 | 2,281,289 | -0.18(-3.46%) |
Mar 10, 2014 | 5.101 | 5.212 | 5.097 | 5.212 | 1,698,547 | +0.13(+2.52%) |
Mar 07, 2014 | 5.274 | 5.281 | 4.976 | 5.084 | 3,687,190 | -0.16(-3.11%) |
Mar 06, 2014 | 5.340 | 5.378 | 5.212 | 5.247 | 1,883,945 | -0.03(-0.53%) |
Mar 05, 2014 | 5.298 | 5.319 | 5.227 | 5.274 | 1,980,307 | -0.02(-0.32%) |
Mar 04, 2014 | 5.349 | 5.380 | 5.286 | 5.291 | 2,607,765 | -0.06(-1.08%) |