Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.790 | 5.908 | 5.727 | 5.754 | 57,656 | -0.03(-0.47%) |
Apr 29, 2014 | 6.016 | 6.079 | 5.772 | 5.781 | 5,868 | +0.00(+0.00%) |
Apr 28, 2014 | 5.899 | 5.908 | 5.727 | 5.781 | 5,931 | -0.04(-0.62%) |
Apr 25, 2014 | 5.862 | 5.862 | 5.799 | 5.817 | 3,215 | -0.03(-0.46%) |
Apr 24, 2014 | 5.754 | 5.935 | 5.754 | 5.844 | 2,279 | -0.03(-0.46%) |
Apr 23, 2014 | 5.799 | 6.070 | 5.727 | 5.871 | 9,998 | +0.03(+0.46%) |
Apr 22, 2014 | 5.799 | 5.844 | 5.754 | 5.844 | 3,991 | +0.01(+0.15%) |
Apr 17, 2014 | 5.835 | 5.835 | 5.835 | 5.835 | 0 | +0.05(+0.78%) |
Apr 16, 2014 | 5.790 | 5.791 | 5.790 | 5.790 | 1,219 | +0.00(+0.00%) |
Apr 15, 2014 | 5.844 | 5.908 | 5.790 | 5.790 | 492 | -0.03(-0.47%) |
Apr 14, 2014 | 5.763 | 5.835 | 5.763 | 5.817 | 6,652 | +0.08(+1.42%) |
Apr 11, 2014 | 5.890 | 6.133 | 5.727 | 5.736 | 15,286 | -0.14(-2.30%) |
Apr 10, 2014 | 5.862 | 6.088 | 5.862 | 5.871 | 12,668 | +0.01(+0.15%) |
Apr 09, 2014 | 5.850 | 5.862 | 5.817 | 5.862 | 2,441 | +0.08(+1.40%) |
Apr 08, 2014 | 5.808 | 5.871 | 5.781 | 5.781 | 15,300 | -0.20(-3.32%) |
Apr 07, 2014 | 5.980 | 5.980 | 5.980 | 5.980 | 6,852 | +0.16(+2.79%) |
Apr 02, 2014 | 5.817 | 5.817 | 5.817 | 5.817 | 110 | -0.05(-0.77%) |
Mar 31, 2014 | 5.835 | 5.862 | 5.862 | 5.862 | 79 | -0.23(-3.70%) |
Mar 28, 2014 | 6.016 | 6.088 | 5.989 | 6.088 | 2,439 | +0.00(+0.00%) |
Mar 27, 2014 | 5.699 | 6.088 | 5.699 | 6.088 | 1,903 | +0.02(+0.30%) |
Mar 26, 2014 | 6.124 | 6.133 | 6.070 | 6.070 | 8,875 | -0.06(-1.03%) |
Mar 25, 2014 | 6.259 | 6.259 | 6.070 | 6.133 | 3,474 | -0.05(-0.87%) |
Mar 24, 2014 | 6.016 | 6.277 | 5.998 | 6.187 | 9,882 | +0.17(+2.85%) |
Mar 21, 2014 | 5.989 | 6.106 | 5.673 | 6.016 | 120,245 | +0.01(+0.15%) |
Mar 20, 2014 | 6.052 | 6.106 | 5.745 | 6.007 | 19,253 | -0.06(-1.04%) |
Mar 19, 2014 | 6.079 | 6.079 | 5.817 | 6.070 | 19,589 | -0.04(-0.59%) |
Mar 18, 2014 | 5.736 | 6.106 | 5.592 | 6.106 | 40,020 | +0.51(+9.19%) |
Mar 17, 2014 | 5.790 | 5.790 | 5.583 | 5.592 | 17,761 | +0.00(+0.00%) |
Mar 14, 2014 | 5.754 | 5.772 | 5.574 | 5.592 | 5,040 | -0.08(-1.43%) |
Mar 13, 2014 | 5.673 | 5.691 | 5.559 | 5.673 | 9,804 | +0.08(+1.45%) |
Mar 12, 2014 | 5.844 | 5.844 | 5.547 | 5.592 | 25,241 | +0.00(+0.00%) |
Mar 11, 2014 | 5.754 | 5.754 | 5.583 | 5.592 | 4,656 | -0.11(-1.90%) |
Mar 10, 2014 | 5.736 | 5.826 | 5.583 | 5.700 | 9,989 | +0.04(+0.64%) |
Mar 07, 2014 | 5.592 | 5.745 | 5.502 | 5.664 | 8,036 | -0.06(-1.10%) |
Mar 06, 2014 | 5.745 | 5.745 | 5.727 | 5.727 | 279 | -0.04(-0.63%) |
Mar 05, 2014 | 5.763 | 5.763 | 5.763 | 5.763 | 113 | -0.01(-0.16%) |
Mar 04, 2014 | 5.772 | 5.772 | 5.772 | 5.772 | 113 | +0.22(+3.90%) |
Mar 03, 2014 | 5.421 | 5.664 | 5.421 | 5.556 | 2,106 | -0.11(-1.91%) |
Feb 28, 2014 | 5.547 | 5.673 | 5.330 | 5.664 | 2,051 | -0.07(-1.26%) |
Feb 27, 2014 | 5.583 | 5.754 | 5.457 | 5.736 | 4,878 | +0.07(+1.21%) |
Feb 26, 2014 | 5.646 | 5.668 | 5.547 | 5.668 | 6,327 | +0.02(+0.39%) |
Feb 25, 2014 | 5.835 | 5.835 | 5.646 | 5.646 | 6,098 | +0.01(+0.16%) |
Feb 24, 2014 | 5.637 | 5.637 | 5.637 | 5.637 | 4,989 | -0.09(-1.57%) |
Feb 21, 2014 | 5.727 | 5.727 | 5.727 | 5.727 | 388 | +0.09(+1.60%) |
Feb 20, 2014 | 5.709 | 5.709 | 5.637 | 5.637 | 6,098 | -0.03(-0.48%) |
Feb 19, 2014 | 5.664 | 5.664 | 5.664 | 5.664 | 2,217 | +0.02(+0.28%) |
Feb 14, 2014 | 5.648 | 5.648 | 5.648 | 5.648 | 0 | +0.01(+0.20%) |
Feb 13, 2014 | 5.637 | 5.637 | 5.637 | 5.637 | 3,115 | +0.00(+0.00%) |
Feb 10, 2014 | 5.637 | 5.637 | 5.637 | 5.637 | 0 | +0.00(+0.00%) |
Feb 06, 2014 | 5.637 | 5.637 | 5.637 | 5.637 | 39 | -0.00(-0.09%) |
Feb 05, 2014 | 5.637 | 5.683 | 5.330 | 5.642 | 55,595 | +0.03(+0.57%) |
Feb 04, 2014 | 5.601 | 5.662 | 5.592 | 5.610 | 10,865 | +0.02(+0.32%) |