Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.272 | 5.314 | 5.257 | 5.310 | 522,111 | +0.04(+0.72%) |
Apr 29, 2014 | 5.261 | 5.272 | 5.235 | 5.272 | 387,611 | +0.04(+0.72%) |
Apr 28, 2014 | 5.261 | 5.280 | 5.235 | 5.235 | 462,376 | +0.00(+0.00%) |
Apr 25, 2014 | 5.253 | 5.261 | 5.212 | 5.235 | 395,428 | -0.02(-0.36%) |
Apr 24, 2014 | 5.250 | 5.272 | 5.227 | 5.253 | 527,625 | +0.02(+0.36%) |
Apr 23, 2014 | 5.219 | 5.257 | 5.219 | 5.235 | 585,964 | +0.03(+0.51%) |
Apr 22, 2014 | 5.167 | 5.208 | 5.160 | 5.208 | 583,333 | +0.03(+0.58%) |
Apr 21, 2014 | 5.208 | 5.231 | 5.155 | 5.178 | 995,193 | -0.03(-0.65%) |
Apr 17, 2014 | 5.227 | 5.212 | 5.212 | 5.212 | 505,037 | -0.04(-0.72%) |
Apr 16, 2014 | 5.193 | 5.282 | 5.189 | 5.250 | 1,028,812 | +0.07(+1.31%) |
Apr 15, 2014 | 5.185 | 5.201 | 5.136 | 5.182 | 885,396 | +0.01(+0.22%) |
Apr 14, 2014 | 5.170 | 5.189 | 5.133 | 5.170 | 645,143 | +0.02(+0.29%) |
Apr 11, 2014 | 5.167 | 5.170 | 5.136 | 5.155 | 487,856 | +0.00(+0.00%) |
Apr 10, 2014 | 5.182 | 5.216 | 5.144 | 5.155 | 507,212 | -0.05(-0.87%) |
Apr 09, 2014 | 5.197 | 5.231 | 5.170 | 5.201 | 1,000,617 | +0.01(+0.22%) |
Apr 08, 2014 | 5.227 | 5.227 | 5.133 | 5.189 | 781,403 | -0.02(-0.36%) |
Apr 07, 2014 | 5.246 | 5.246 | 5.163 | 5.208 | 685,451 | -0.03(-0.64%) |
Apr 04, 2014 | 5.302 | 5.313 | 5.223 | 5.242 | 878,438 | -0.02(-0.43%) |
Apr 03, 2014 | 5.287 | 5.339 | 5.249 | 5.264 | 836,742 | -0.03(-0.50%) |
Apr 02, 2014 | 5.234 | 5.313 | 5.171 | 5.291 | 1,199,118 | +0.10(+2.02%) |
Apr 01, 2014 | 5.096 | 5.187 | 5.096 | 5.186 | 766,800 | +0.13(+2.67%) |
Mar 31, 2014 | 5.077 | 5.077 | 5.043 | 5.051 | 354,873 | +0.00(+0.00%) |
Mar 28, 2014 | 5.054 | 5.062 | 5.013 | 5.051 | 451,963 | +0.00(+0.07%) |
Mar 27, 2014 | 5.073 | 5.073 | 5.039 | 5.047 | 403,952 | -0.01(-0.22%) |
Mar 26, 2014 | 5.084 | 5.092 | 5.048 | 5.058 | 473,120 | -0.00(-0.07%) |
Mar 25, 2014 | 5.118 | 5.118 | 5.028 | 5.062 | 566,879 | -0.02(-0.37%) |
Mar 24, 2014 | 5.141 | 5.148 | 5.066 | 5.081 | 388,435 | -0.03(-0.59%) |
Mar 21, 2014 | 5.159 | 5.189 | 5.103 | 5.111 | 429,058 | -0.06(-1.16%) |
Mar 20, 2014 | 5.148 | 5.174 | 5.129 | 5.171 | 426,782 | +0.01(+0.29%) |
Mar 19, 2014 | 5.189 | 5.204 | 5.141 | 5.156 | 600,224 | -0.01(-0.22%) |
Mar 18, 2014 | 5.141 | 5.182 | 5.141 | 5.167 | 688,480 | +0.04(+0.88%) |
Mar 17, 2014 | 5.103 | 5.141 | 5.081 | 5.122 | 779,784 | +0.04(+0.89%) |
Mar 14, 2014 | 5.103 | 5.111 | 5.058 | 5.077 | 469,826 | -0.01(-0.15%) |
Mar 13, 2014 | 5.107 | 5.131 | 5.036 | 5.084 | 748,459 | -0.01(-0.22%) |
Mar 12, 2014 | 5.088 | 5.118 | 5.032 | 5.096 | 457,450 | +0.02(+0.44%) |
Mar 11, 2014 | 5.178 | 5.186 | 5.066 | 5.073 | 792,608 | -0.11(-2.10%) |
Mar 10, 2014 | 5.133 | 5.193 | 5.133 | 5.182 | 366,493 | +0.02(+0.44%) |
Mar 07, 2014 | 5.208 | 5.227 | 5.111 | 5.159 | 427,644 | -0.01(-0.25%) |
Mar 06, 2014 | 5.173 | 5.202 | 5.161 | 5.173 | 605,238 | +0.01(+0.22%) |
Mar 05, 2014 | 5.109 | 5.184 | 5.109 | 5.161 | 654,276 | +0.06(+1.24%) |
Mar 04, 2014 | 5.094 | 5.135 | 5.076 | 5.098 | 506,651 | +0.04(+0.74%) |
Mar 03, 2014 | 5.135 | 5.139 | 5.046 | 5.061 | 652,874 | -0.07(-1.45%) |
Feb 28, 2014 | 5.154 | 5.176 | 5.102 | 5.135 | 410,542 | -0.01(-0.22%) |
Feb 27, 2014 | 5.109 | 5.165 | 5.109 | 5.146 | 390,469 | +0.02(+0.44%) |
Feb 26, 2014 | 5.143 | 5.158 | 5.098 | 5.124 | 468,932 | -0.01(-0.29%) |
Feb 25, 2014 | 5.120 | 5.158 | 5.087 | 5.139 | 772,096 | +0.02(+0.44%) |
Feb 24, 2014 | 5.098 | 5.146 | 5.083 | 5.117 | 826,466 | +0.03(+0.66%) |
Feb 21, 2014 | 5.046 | 5.098 | 5.038 | 5.083 | 574,346 | +0.05(+0.96%) |
Feb 20, 2014 | 5.035 | 5.050 | 5.001 | 5.035 | 634,930 | +0.00(+0.00%) |
Feb 19, 2014 | 5.024 | 5.057 | 5.011 | 5.035 | 784,274 | +0.02(+0.37%) |
Feb 18, 2014 | 5.016 | 5.046 | 4.983 | 5.016 | 773,489 | -0.01(-0.22%) |
Feb 14, 2014 | 5.009 | 5.027 | 5.027 | 5.027 | 581,379 | +0.04(+0.75%) |
Feb 13, 2014 | 4.979 | 5.001 | 4.957 | 4.990 | 474,351 | +0.02(+0.37%) |
Feb 12, 2014 | 4.949 | 4.983 | 4.923 | 4.971 | 682,633 | +0.02(+0.45%) |
Feb 11, 2014 | 4.930 | 4.953 | 4.908 | 4.949 | 475,020 | +0.04(+0.91%) |
Feb 10, 2014 | 4.856 | 4.923 | 4.849 | 4.904 | 448,859 | +0.03(+0.53%) |
Feb 07, 2014 | 4.886 | 4.930 | 4.849 | 4.878 | 432,387 | +0.03(+0.65%) |
Feb 06, 2014 | 4.810 | 4.854 | 4.806 | 4.847 | 336,383 | +0.04(+0.92%) |
Feb 05, 2014 | 4.802 | 4.810 | 4.784 | 4.802 | 297,467 | +0.00(+0.04%) |
Feb 04, 2014 | 4.821 | 4.828 | 4.765 | 4.800 | 554,317 | -0.01(-0.19%) |