Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.065 | 5.065 | 4.794 | 4.923 | 20,676 | +0.09(+1.92%) |
Apr 29, 2014 | 4.966 | 4.966 | 4.757 | 4.831 | 25,718 | -0.14(-2.73%) |
Apr 28, 2014 | 4.966 | 4.966 | 4.966 | 4.966 | 1,304 | +0.04(+0.88%) |
Apr 25, 2014 | 4.923 | 4.923 | 4.923 | 4.923 | 648 | +0.01(+0.13%) |
Apr 24, 2014 | 4.905 | 4.960 | 4.905 | 4.917 | 2,702 | -0.12(-2.33%) |
Apr 23, 2014 | 4.898 | 5.034 | 4.898 | 5.034 | 5,175 | +0.09(+1.74%) |
Apr 22, 2014 | 5.102 | 5.102 | 4.936 | 4.948 | 11,957 | -0.15(-3.02%) |
Apr 21, 2014 | 5.084 | 5.108 | 5.084 | 5.102 | 2,502 | +0.10(+1.97%) |
Apr 17, 2014 | 5.003 | 5.003 | 5.003 | 5.003 | 324 | -0.09(-1.68%) |
Apr 16, 2014 | 5.090 | 5.090 | 5.089 | 5.089 | 2,917 | +0.13(+2.60%) |
Apr 14, 2014 | 5.034 | 4.960 | 4.960 | 4.960 | 6 | -0.06(-1.11%) |
Apr 11, 2014 | 5.010 | 5.016 | 5.010 | 5.016 | 6,815 | +0.01(+0.12%) |
Apr 10, 2014 | 5.036 | 5.071 | 5.010 | 5.010 | 22,415 | -0.02(-0.49%) |
Apr 09, 2014 | 5.084 | 5.084 | 5.034 | 5.034 | 1,949 | +0.00(+0.00%) |
Apr 07, 2014 | 5.028 | 5.034 | 5.034 | 5.034 | 71 | -0.09(-1.69%) |
Apr 04, 2014 | 5.121 | 5.121 | 5.121 | 5.121 | 244 | +0.07(+1.34%) |
Apr 03, 2014 | 5.053 | 5.053 | 5.053 | 5.053 | 162 | +0.04(+0.86%) |
Apr 01, 2014 | 5.133 | 5.010 | 5.010 | 5.010 | 90 | -0.23(-4.47%) |
Mar 31, 2014 | 5.219 | 5.244 | 5.170 | 5.244 | 5,334 | +0.10(+2.04%) |
Mar 28, 2014 | 5.238 | 5.238 | 5.139 | 5.139 | 9,623 | -0.10(-2.00%) |
Mar 27, 2014 | 5.213 | 5.275 | 5.176 | 5.244 | 8,365 | +0.09(+1.80%) |
Mar 26, 2014 | 5.232 | 5.232 | 5.151 | 5.151 | 3,374 | +0.03(+0.60%) |
Mar 25, 2014 | 5.065 | 5.244 | 5.065 | 5.121 | 21,386 | -0.04(-0.84%) |
Mar 24, 2014 | 5.306 | 5.306 | 5.164 | 5.164 | 5,078 | -0.10(-1.99%) |
Mar 21, 2014 | 5.176 | 5.269 | 5.121 | 5.269 | 25,038 | +0.15(+2.89%) |
Mar 20, 2014 | 5.164 | 5.164 | 5.040 | 5.121 | 8,089 | +0.09(+1.72%) |
Mar 19, 2014 | 5.114 | 5.114 | 5.034 | 5.034 | 504 | -0.15(-2.86%) |
Mar 18, 2014 | 5.170 | 5.182 | 5.170 | 5.182 | 3,146 | +0.03(+0.60%) |
Mar 17, 2014 | 5.114 | 5.158 | 5.010 | 5.151 | 3,139 | +0.12(+2.33%) |
Mar 14, 2014 | 5.039 | 5.047 | 5.010 | 5.034 | 3,220 | -0.14(-2.63%) |
Mar 11, 2014 | 5.170 | 5.170 | 5.170 | 5.170 | 92 | -0.01(-0.12%) |
Mar 10, 2014 | 5.158 | 5.176 | 5.121 | 5.176 | 486 | +0.04(+0.72%) |
Mar 07, 2014 | 5.145 | 5.225 | 5.139 | 5.139 | 489 | -0.01(-0.12%) |
Mar 06, 2014 | 4.960 | 5.145 | 4.960 | 5.145 | 6,269 | +0.03(+0.60%) |
Mar 05, 2014 | 5.090 | 5.120 | 5.041 | 5.114 | 2,863 | -0.04(-0.71%) |
Mar 04, 2014 | 5.151 | 5.151 | 5.151 | 5.151 | 929 | +0.01(+0.26%) |
Mar 03, 2014 | 5.017 | 5.138 | 5.017 | 5.138 | 2,806 | +0.05(+1.06%) |
Feb 28, 2014 | 5.218 | 5.224 | 4.962 | 5.084 | 6,115 | +0.06(+1.22%) |
Feb 27, 2014 | 5.023 | 5.023 | 5.023 | 5.023 | 327 | -0.02(-0.36%) |
Feb 26, 2014 | 5.041 | 5.041 | 5.041 | 5.041 | 1,240 | +0.01(+0.24%) |
Feb 25, 2014 | 5.029 | 5.029 | 5.029 | 5.029 | 168 | +0.01(+0.12%) |
Feb 24, 2014 | 5.023 | 5.023 | 5.023 | 5.023 | 222 | -0.01(-0.24%) |
Feb 21, 2014 | 5.249 | 5.249 | 5.035 | 5.035 | 5,407 | -0.07(-1.32%) |
Feb 20, 2014 | 5.108 | 5.108 | 5.102 | 5.102 | 1,302 | +0.00(+0.00%) |
Feb 19, 2014 | 5.102 | 5.108 | 5.102 | 5.102 | 1,150 | +0.03(+0.60%) |
Feb 18, 2014 | 5.194 | 5.194 | 5.029 | 5.072 | 5,891 | -0.08(-1.54%) |
Feb 14, 2014 | 5.108 | 5.151 | 5.151 | 5.151 | 3,436 | +0.17(+3.32%) |
Feb 13, 2014 | 4.987 | 4.987 | 4.980 | 4.985 | 782 | +0.02(+0.47%) |
Feb 12, 2014 | 4.962 | 4.962 | 4.962 | 4.962 | 335 | -0.03(-0.60%) |
Feb 11, 2014 | 4.962 | 5.139 | 4.962 | 4.992 | 6,709 | +0.02(+0.37%) |
Feb 10, 2014 | 5.127 | 5.127 | 4.974 | 4.974 | 4,142 | -0.18(-3.44%) |
Feb 06, 2014 | 4.962 | 5.151 | 5.151 | 5.151 | 103 | +0.08(+1.57%) |
Feb 05, 2014 | 4.986 | 5.102 | 4.986 | 5.072 | 6,556 | +0.00(+0.00%) |
Feb 04, 2014 | 5.256 | 5.278 | 4.962 | 5.072 | 34,505 | -0.19(-3.60%) |