Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.098 | 5.130 | 5.068 | 5.095 | 145,871 | +0.02(+0.32%) |
Jun 27, 2014 | 5.084 | 5.084 | 5.051 | 5.079 | 104,156 | +0.02(+0.43%) |
Jun 26, 2014 | 5.054 | 5.073 | 5.027 | 5.057 | 219,946 | -0.02(-0.38%) |
Jun 25, 2014 | 5.092 | 5.109 | 5.073 | 5.076 | 629,111 | -0.06(-1.22%) |
Jun 24, 2014 | 5.160 | 5.171 | 5.139 | 5.139 | 129,165 | -0.03(-0.63%) |
Jun 23, 2014 | 5.199 | 5.199 | 5.171 | 5.171 | 125,552 | -0.03(-0.63%) |
Jun 20, 2014 | 5.210 | 5.213 | 5.201 | 5.204 | 83,437 | -0.02(-0.47%) |
Jun 19, 2014 | 5.234 | 5.234 | 5.213 | 5.229 | 76,112 | +0.04(+0.74%) |
Jun 18, 2014 | 5.180 | 5.204 | 5.163 | 5.191 | 153,625 | +0.03(+0.58%) |
Jun 17, 2014 | 5.152 | 5.192 | 5.147 | 5.160 | 205,362 | +0.00(+0.05%) |
Jun 16, 2014 | 5.177 | 5.185 | 5.158 | 5.158 | 116,530 | -0.04(-0.68%) |
Jun 13, 2014 | 5.199 | 5.221 | 5.188 | 5.193 | 92,778 | -0.01(-0.11%) |
Jun 12, 2014 | 5.185 | 5.201 | 5.182 | 5.199 | 68,186 | +0.01(+0.21%) |
Jun 11, 2014 | 5.182 | 5.193 | 5.182 | 5.188 | 149,840 | -0.04(-0.73%) |
Jun 10, 2014 | 5.229 | 5.231 | 5.215 | 5.226 | 107,750 | +0.01(+0.10%) |
Jun 06, 2014 | 5.212 | 5.223 | 5.180 | 5.221 | 92,078 | +0.04(+0.84%) |
Jun 05, 2014 | 5.201 | 5.212 | 5.152 | 5.177 | 395,093 | +0.01(+0.26%) |
Jun 04, 2014 | 5.150 | 5.201 | 5.150 | 5.163 | 358,295 | -0.01(-0.26%) |
Jun 03, 2014 | 5.180 | 5.199 | 5.177 | 5.177 | 82,690 | -0.01(-0.26%) |
Jun 02, 2014 | 5.171 | 5.196 | 5.166 | 5.191 | 150,026 | +0.03(+0.58%) |
May 30, 2014 | 5.160 | 5.169 | 5.160 | 5.160 | 34,818 | +0.00(+0.00%) |
May 29, 2014 | 5.155 | 5.188 | 5.152 | 5.160 | 84,841 | +0.01(+0.16%) |
May 28, 2014 | 5.133 | 5.160 | 5.098 | 5.152 | 125,783 | +0.05(+1.07%) |
May 27, 2014 | 5.081 | 5.111 | 5.046 | 5.098 | 583,889 | +0.08(+1.52%) |
May 23, 2014 | 4.999 | 5.021 | 5.021 | 5.021 | 141,444 | +0.04(+0.82%) |
May 22, 2014 | 4.967 | 4.994 | 4.964 | 4.981 | 246,169 | +0.01(+0.28%) |
May 21, 2014 | 4.959 | 4.975 | 4.942 | 4.967 | 168,455 | +0.03(+0.61%) |
May 20, 2014 | 4.948 | 4.950 | 4.920 | 4.937 | 241,625 | -0.01(-0.25%) |
May 19, 2014 | 4.950 | 4.967 | 4.934 | 4.949 | 189,070 | -0.02(-0.47%) |
May 16, 2014 | 4.969 | 4.980 | 4.939 | 4.972 | 106,156 | -0.02(-0.33%) |
May 15, 2014 | 4.986 | 5.024 | 4.959 | 4.989 | 314,868 | +0.01(+0.12%) |
May 14, 2014 | 4.988 | 4.998 | 4.972 | 4.982 | 353,470 | -0.01(-0.10%) |
May 13, 2014 | 4.988 | 4.993 | 4.982 | 4.988 | 137,765 | +0.01(+0.26%) |
May 12, 2014 | 4.980 | 4.993 | 4.959 | 4.975 | 269,884 | -0.01(-0.11%) |
May 09, 2014 | 4.988 | 4.988 | 4.967 | 4.980 | 56,849 | -0.00(-0.05%) |
May 08, 2014 | 4.982 | 5.016 | 4.972 | 4.982 | 190,181 | +0.01(+0.21%) |
May 07, 2014 | 4.980 | 4.998 | 4.962 | 4.972 | 301,272 | +0.04(+0.90%) |
May 06, 2014 | 4.942 | 4.942 | 4.928 | 4.928 | 55,882 | -0.03(-0.58%) |
May 05, 2014 | 4.938 | 4.967 | 4.920 | 4.956 | 148,270 | -0.04(-0.73%) |
May 02, 2014 | 4.941 | 4.993 | 4.917 | 4.993 | 186,891 | +0.02(+0.47%) |
May 01, 2014 | 4.956 | 4.985 | 4.951 | 4.969 | 198,517 | +0.01(+0.11%) |
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%) |