Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.581 | 5.585 | 5.473 | 5.573 | 262,299 | +0.02(+0.29%) |
May 29, 2014 | 5.517 | 5.565 | 5.489 | 5.557 | 221,387 | +0.08(+1.38%) |
May 28, 2014 | 5.529 | 5.565 | 5.458 | 5.481 | 167,894 | -0.08(-1.43%) |
May 27, 2014 | 5.557 | 5.577 | 5.525 | 5.561 | 218,744 | +0.03(+0.58%) |
May 23, 2014 | 5.477 | 5.529 | 5.529 | 5.529 | 82,899 | +0.06(+1.02%) |
May 22, 2014 | 5.454 | 5.537 | 5.454 | 5.473 | 65,209 | +0.01(+0.15%) |
May 21, 2014 | 5.458 | 5.505 | 5.454 | 5.466 | 115,202 | +0.00(+0.00%) |
May 20, 2014 | 5.565 | 5.570 | 5.454 | 5.466 | 209,592 | -0.08(-1.36%) |
May 19, 2014 | 5.473 | 5.549 | 5.470 | 5.541 | 87,109 | +0.04(+0.72%) |
May 16, 2014 | 5.529 | 5.552 | 5.454 | 5.501 | 106,749 | -0.02(-0.29%) |
May 15, 2014 | 5.418 | 5.517 | 5.394 | 5.517 | 101,014 | +0.07(+1.24%) |
May 14, 2014 | 5.458 | 5.493 | 5.382 | 5.450 | 253,921 | -0.00(-0.07%) |
May 13, 2014 | 5.469 | 5.493 | 5.454 | 5.454 | 77,454 | -0.04(-0.72%) |
May 12, 2014 | 5.473 | 5.497 | 5.418 | 5.493 | 158,625 | +0.06(+1.09%) |
May 09, 2014 | 5.378 | 5.465 | 5.378 | 5.434 | 100,001 | +0.04(+0.73%) |
May 08, 2014 | 5.438 | 5.473 | 5.387 | 5.394 | 175,069 | -0.04(-0.73%) |
May 07, 2014 | 5.410 | 5.469 | 5.386 | 5.434 | 147,787 | +0.05(+0.96%) |
May 06, 2014 | 5.450 | 5.465 | 5.378 | 5.382 | 165,938 | -0.07(-1.31%) |
May 05, 2014 | 5.458 | 5.480 | 5.438 | 5.454 | 85,740 | +0.01(+0.22%) |
May 02, 2014 | 5.461 | 5.497 | 5.418 | 5.442 | 95,549 | +0.00(+0.07%) |
May 01, 2014 | 5.473 | 5.525 | 5.398 | 5.438 | 180,171 | -0.06(-1.08%) |
Apr 30, 2014 | 5.418 | 5.509 | 5.398 | 5.497 | 167,804 | +0.08(+1.39%) |
Apr 29, 2014 | 5.465 | 5.465 | 5.418 | 5.422 | 146,113 | -0.02(-0.29%) |
Apr 28, 2014 | 5.450 | 5.493 | 5.418 | 5.438 | 190,210 | -0.01(-0.15%) |
Apr 25, 2014 | 5.450 | 5.493 | 5.418 | 5.446 | 138,346 | +0.00(+0.00%) |
Apr 24, 2014 | 5.505 | 5.505 | 5.438 | 5.446 | 60,656 | -0.03(-0.51%) |
Apr 23, 2014 | 5.481 | 5.497 | 5.438 | 5.473 | 92,481 | +0.00(+0.07%) |
Apr 22, 2014 | 5.517 | 5.525 | 5.450 | 5.469 | 156,438 | -0.05(-0.86%) |
Apr 21, 2014 | 5.525 | 5.525 | 5.446 | 5.517 | 111,350 | +0.03(+0.50%) |
Apr 17, 2014 | 5.438 | 5.489 | 5.489 | 5.489 | 107,466 | +0.05(+0.95%) |
Apr 16, 2014 | 5.430 | 5.461 | 5.418 | 5.438 | 141,949 | +0.06(+1.18%) |
Apr 15, 2014 | 5.359 | 5.425 | 5.316 | 5.374 | 153,060 | +0.01(+0.22%) |
Apr 14, 2014 | 5.382 | 5.431 | 5.343 | 5.363 | 100,580 | +0.01(+0.22%) |
Apr 11, 2014 | 5.351 | 5.512 | 5.308 | 5.351 | 255,048 | -0.02(-0.29%) |
Apr 10, 2014 | 5.453 | 5.453 | 5.357 | 5.367 | 248,590 | -0.06(-1.16%) |
Apr 09, 2014 | 5.429 | 5.473 | 5.410 | 5.429 | 115,009 | -0.01(-0.14%) |
Apr 08, 2014 | 5.406 | 5.484 | 5.386 | 5.437 | 154,997 | +0.03(+0.58%) |
Apr 07, 2014 | 5.390 | 5.449 | 5.390 | 5.406 | 292,266 | -0.01(-0.15%) |
Apr 04, 2014 | 5.469 | 5.500 | 5.394 | 5.414 | 229,495 | -0.06(-1.15%) |
Apr 03, 2014 | 5.410 | 5.528 | 5.406 | 5.477 | 142,968 | +0.07(+1.23%) |
Apr 02, 2014 | 5.500 | 5.500 | 5.402 | 5.410 | 202,916 | -0.09(-1.57%) |
Apr 01, 2014 | 5.433 | 5.508 | 5.422 | 5.496 | 175,813 | +0.07(+1.23%) |
Mar 31, 2014 | 5.355 | 5.465 | 5.355 | 5.429 | 198,760 | +0.07(+1.39%) |
Mar 28, 2014 | 5.339 | 5.386 | 5.304 | 5.355 | 135,731 | +0.02(+0.29%) |
Mar 27, 2014 | 5.308 | 5.357 | 5.304 | 5.339 | 214,750 | +0.03(+0.59%) |
Mar 26, 2014 | 5.406 | 5.410 | 5.292 | 5.308 | 244,686 | -0.08(-1.53%) |
Mar 25, 2014 | 5.410 | 5.433 | 5.367 | 5.390 | 71,069 | -0.02(-0.29%) |
Mar 24, 2014 | 5.426 | 5.426 | 5.363 | 5.406 | 198,709 | -0.02(-0.36%) |
Mar 21, 2014 | 5.433 | 5.441 | 5.363 | 5.426 | 487,852 | -0.02(-0.29%) |
Mar 20, 2014 | 5.441 | 5.473 | 5.429 | 5.441 | 100,694 | +0.01(+0.22%) |
Mar 19, 2014 | 5.378 | 5.457 | 5.378 | 5.429 | 249,377 | +0.03(+0.58%) |
Mar 18, 2014 | 5.445 | 5.445 | 5.371 | 5.398 | 219,186 | -0.02(-0.43%) |
Mar 17, 2014 | 5.453 | 5.453 | 5.406 | 5.422 | 179,614 | +0.01(+0.14%) |
Mar 14, 2014 | 5.480 | 5.496 | 5.406 | 5.414 | 192,993 | -0.06(-1.07%) |
Mar 13, 2014 | 5.531 | 5.531 | 5.472 | 5.472 | 133,578 | -0.04(-0.71%) |
Mar 12, 2014 | 5.484 | 5.519 | 5.465 | 5.511 | 175,341 | +0.01(+0.21%) |
Mar 11, 2014 | 5.504 | 5.535 | 5.476 | 5.500 | 120,164 | -0.02(-0.28%) |
Mar 10, 2014 | 5.507 | 5.527 | 5.496 | 5.515 | 155,906 | -0.01(-0.14%) |
Mar 07, 2014 | 5.484 | 5.535 | 5.484 | 5.523 | 103,552 | +0.04(+0.64%) |
Mar 06, 2014 | 5.523 | 5.531 | 5.484 | 5.488 | 183,419 | -0.04(-0.64%) |
Mar 05, 2014 | 5.582 | 5.582 | 5.476 | 5.523 | 209,469 | -0.05(-0.84%) |
Mar 04, 2014 | 5.554 | 5.574 | 5.504 | 5.570 | 454,506 | +0.01(+0.21%) |