Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.058 | 6.078 | 5.895 | 6.003 | 275,802 | +0.03(+0.44%) |
May 29, 2014 | 6.061 | 6.143 | 5.957 | 5.976 | 318,686 | -0.08(-1.40%) |
May 28, 2014 | 6.052 | 6.087 | 5.882 | 6.061 | 345,184 | +0.13(+2.26%) |
May 27, 2014 | 5.924 | 6.009 | 5.888 | 5.927 | 268,070 | +0.02(+0.28%) |
May 23, 2014 | 5.869 | 5.911 | 5.911 | 5.911 | 247,717 | +0.02(+0.28%) |
May 22, 2014 | 5.640 | 5.963 | 5.591 | 5.895 | 173,120 | +0.26(+4.58%) |
May 21, 2014 | 5.699 | 5.769 | 5.614 | 5.637 | 259,016 | -0.07(-1.15%) |
May 20, 2014 | 5.754 | 5.820 | 5.663 | 5.702 | 277,214 | -0.07(-1.19%) |
May 19, 2014 | 5.712 | 5.794 | 5.705 | 5.771 | 182,839 | +0.06(+1.09%) |
May 16, 2014 | 5.545 | 5.725 | 5.457 | 5.709 | 268,879 | +0.17(+3.13%) |
May 15, 2014 | 5.480 | 5.549 | 5.389 | 5.536 | 424,947 | +0.01(+0.18%) |
May 14, 2014 | 5.627 | 5.847 | 5.522 | 5.526 | 277,171 | -0.14(-2.42%) |
May 13, 2014 | 5.611 | 5.715 | 5.491 | 5.663 | 339,780 | +0.04(+0.70%) |
May 12, 2014 | 5.490 | 5.699 | 5.402 | 5.624 | 410,454 | +0.19(+3.55%) |
May 09, 2014 | 5.620 | 5.694 | 5.248 | 5.431 | 781,366 | -0.26(-4.59%) |
May 08, 2014 | 5.839 | 5.862 | 5.637 | 5.692 | 289,799 | -0.12(-2.13%) |
May 07, 2014 | 5.843 | 5.865 | 5.761 | 5.816 | 240,185 | +0.01(+0.17%) |
May 06, 2014 | 5.813 | 5.878 | 5.787 | 5.807 | 197,898 | -0.03(-0.45%) |
May 05, 2014 | 5.829 | 5.863 | 5.787 | 5.833 | 186,207 | -0.04(-0.72%) |
May 02, 2014 | 5.937 | 5.970 | 5.841 | 5.875 | 189,425 | -0.04(-0.72%) |
May 01, 2014 | 6.003 | 6.032 | 5.829 | 5.918 | 323,946 | -0.07(-1.09%) |
Apr 30, 2014 | 5.885 | 6.032 | 5.849 | 5.983 | 278,359 | +0.09(+1.61%) |
Apr 29, 2014 | 6.022 | 6.042 | 5.888 | 5.888 | 237,671 | -0.09(-1.53%) |
Apr 28, 2014 | 6.087 | 6.123 | 5.960 | 5.980 | 261,753 | -0.11(-1.77%) |
Apr 25, 2014 | 6.084 | 6.114 | 6.048 | 6.087 | 180,334 | -0.02(-0.27%) |
Apr 24, 2014 | 6.179 | 6.215 | 6.104 | 6.104 | 177,989 | -0.04(-0.64%) |
Apr 23, 2014 | 6.205 | 6.230 | 6.130 | 6.143 | 249,989 | -0.06(-0.90%) |
Apr 22, 2014 | 6.185 | 6.221 | 6.140 | 6.199 | 196,903 | +0.03(+0.53%) |
Apr 21, 2014 | 6.244 | 6.316 | 6.130 | 6.166 | 164,445 | -0.09(-1.46%) |
Apr 17, 2014 | 6.189 | 6.257 | 6.257 | 6.257 | 97,678 | +0.06(+0.95%) |
Apr 16, 2014 | 6.359 | 6.359 | 6.182 | 6.199 | 178,855 | -0.09(-1.50%) |
Apr 15, 2014 | 6.368 | 6.440 | 6.212 | 6.293 | 222,266 | -0.06(-0.98%) |
Apr 14, 2014 | 6.316 | 6.368 | 6.176 | 6.355 | 904,037 | +0.08(+1.30%) |
Apr 11, 2014 | 6.133 | 6.287 | 6.133 | 6.274 | 271,561 | +0.08(+1.27%) |
Apr 10, 2014 | 6.251 | 6.265 | 6.123 | 6.195 | 302,708 | -0.08(-1.35%) |
Apr 09, 2014 | 6.274 | 6.319 | 6.167 | 6.280 | 210,018 | +0.03(+0.52%) |
Apr 08, 2014 | 6.123 | 6.362 | 6.123 | 6.247 | 264,081 | +0.12(+1.92%) |
Apr 07, 2014 | 6.287 | 6.287 | 6.123 | 6.130 | 394,244 | -0.16(-2.59%) |
Apr 04, 2014 | 6.434 | 6.450 | 6.221 | 6.293 | 361,894 | -0.10(-1.58%) |
Apr 03, 2014 | 6.381 | 6.437 | 6.368 | 6.394 | 256,919 | +0.08(+1.24%) |
Apr 02, 2014 | 6.437 | 6.479 | 6.283 | 6.316 | 213,147 | -0.11(-1.73%) |
Apr 01, 2014 | 6.293 | 6.479 | 6.293 | 6.427 | 260,844 | +0.12(+1.92%) |
Mar 31, 2014 | 6.257 | 6.368 | 6.225 | 6.306 | 426,463 | +0.06(+0.89%) |
Mar 28, 2014 | 5.976 | 6.349 | 5.965 | 6.251 | 843,774 | +0.42(+7.17%) |
Mar 27, 2014 | 5.901 | 5.941 | 5.738 | 5.833 | 1,427,802 | -0.05(-0.78%) |
Mar 26, 2014 | 6.238 | 6.238 | 5.807 | 5.878 | 854,068 | -0.30(-4.81%) |
Mar 25, 2014 | 6.342 | 6.352 | 6.025 | 6.176 | 374,035 | -0.15(-2.32%) |
Mar 24, 2014 | 6.215 | 6.349 | 6.205 | 6.323 | 199,726 | +0.12(+2.00%) |
Mar 21, 2014 | 6.283 | 6.283 | 6.159 | 6.199 | 641,138 | -0.07(-1.15%) |
Mar 20, 2014 | 6.267 | 6.316 | 6.123 | 6.270 | 510,381 | -0.03(-0.52%) |
Mar 19, 2014 | 6.505 | 6.556 | 6.251 | 6.303 | 377,372 | -0.19(-2.87%) |
Mar 18, 2014 | 6.486 | 6.524 | 6.441 | 6.489 | 294,464 | +0.00(+0.05%) |
Mar 17, 2014 | 6.579 | 6.601 | 6.470 | 6.486 | 155,473 | -0.09(-1.32%) |
Mar 14, 2014 | 6.486 | 6.619 | 6.444 | 6.572 | 193,295 | +0.04(+0.59%) |
Mar 13, 2014 | 6.608 | 6.717 | 6.480 | 6.534 | 223,187 | -0.05(-0.78%) |
Mar 12, 2014 | 6.371 | 6.822 | 6.358 | 6.585 | 412,896 | +0.13(+1.99%) |
Mar 11, 2014 | 6.582 | 6.665 | 6.316 | 6.457 | 385,401 | -0.12(-1.90%) |
Mar 10, 2014 | 6.553 | 6.598 | 6.448 | 6.582 | 369,083 | -0.08(-1.20%) |
Mar 07, 2014 | 7.194 | 7.194 | 6.569 | 6.662 | 225,321 | -0.02(-0.29%) |
Mar 06, 2014 | 6.662 | 6.730 | 6.558 | 6.681 | 152,471 | +0.04(+0.53%) |
Mar 05, 2014 | 6.685 | 6.730 | 6.605 | 6.646 | 167,453 | -0.06(-0.91%) |
Mar 04, 2014 | 6.768 | 6.771 | 6.688 | 6.707 | 396,420 | -0.03(-0.43%) |