Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.528 | 6.761 | 6.528 | 6.593 | 131,679 | +0.20(+3.06%) |
May 29, 2014 | 6.304 | 6.528 | 6.267 | 6.397 | 23,042 | +0.13(+2.08%) |
May 28, 2014 | 6.295 | 6.640 | 6.211 | 6.267 | 73,753 | +0.03(+0.45%) |
May 27, 2014 | 5.698 | 6.332 | 5.679 | 6.239 | 68,389 | +0.54(+9.49%) |
May 23, 2014 | 5.661 | 5.698 | 5.698 | 5.698 | 20,374 | +0.09(+1.66%) |
May 22, 2014 | 5.642 | 5.669 | 5.511 | 5.605 | 33,327 | -0.07(-1.15%) |
May 21, 2014 | 5.689 | 5.689 | 5.521 | 5.670 | 18,253 | +0.07(+1.16%) |
May 20, 2014 | 5.595 | 5.684 | 5.502 | 5.605 | 20,693 | +0.01(+0.17%) |
May 19, 2014 | 5.586 | 5.632 | 5.539 | 5.595 | 14,807 | +0.03(+0.50%) |
May 16, 2014 | 5.409 | 5.633 | 5.409 | 5.567 | 13,558 | +0.19(+3.47%) |
May 15, 2014 | 5.483 | 5.502 | 5.344 | 5.381 | 8,177 | -0.12(-2.20%) |
May 14, 2014 | 5.455 | 5.502 | 5.409 | 5.502 | 6,715 | +0.07(+1.37%) |
May 13, 2014 | 5.344 | 5.446 | 5.306 | 5.427 | 39,199 | +0.11(+2.11%) |
May 12, 2014 | 5.353 | 5.362 | 5.222 | 5.316 | 46,384 | +0.04(+0.71%) |
May 09, 2014 | 5.297 | 5.353 | 5.129 | 5.278 | 34,576 | +0.08(+1.62%) |
May 08, 2014 | 5.241 | 5.250 | 5.138 | 5.194 | 5,186 | +0.07(+1.27%) |
May 07, 2014 | 5.204 | 5.250 | 5.129 | 5.129 | 8,167 | +0.01(+0.18%) |
May 06, 2014 | 5.101 | 5.297 | 4.971 | 5.120 | 16,497 | +0.01(+0.18%) |
May 05, 2014 | 5.232 | 5.297 | 4.812 | 5.110 | 46,508 | -0.14(-2.66%) |
May 02, 2014 | 5.828 | 5.828 | 5.241 | 5.250 | 15,052 | -0.05(-0.88%) |
May 01, 2014 | 5.577 | 5.819 | 5.232 | 5.297 | 21,344 | -0.15(-2.74%) |
Apr 30, 2014 | 5.679 | 5.726 | 5.446 | 5.446 | 12,758 | -0.19(-3.31%) |
Apr 29, 2014 | 5.968 | 5.987 | 5.623 | 5.633 | 19,046 | -0.27(-4.58%) |
Apr 28, 2014 | 5.894 | 6.024 | 5.866 | 5.903 | 14,649 | +0.06(+0.96%) |
Apr 25, 2014 | 6.034 | 6.043 | 5.792 | 5.847 | 14,270 | -0.20(-3.24%) |
Apr 24, 2014 | 5.968 | 6.043 | 5.912 | 6.043 | 85,455 | +0.10(+1.73%) |
Apr 23, 2014 | 5.931 | 6.052 | 5.828 | 5.940 | 25,908 | -0.03(-0.47%) |
Apr 22, 2014 | 6.024 | 6.043 | 5.866 | 5.968 | 24,279 | -0.02(-0.31%) |
Apr 21, 2014 | 6.062 | 6.062 | 5.922 | 5.987 | 87,691 | -0.06(-0.93%) |
Apr 17, 2014 | 6.080 | 6.043 | 6.043 | 6.043 | 15,012 | +0.13(+2.21%) |
Apr 16, 2014 | 5.828 | 6.062 | 5.735 | 5.912 | 36,004 | +0.07(+1.28%) |
Apr 15, 2014 | 5.800 | 5.922 | 5.754 | 5.838 | 36,347 | +0.04(+0.64%) |
Apr 14, 2014 | 5.847 | 5.940 | 5.717 | 5.800 | 35,795 | -0.09(-1.58%) |
Apr 11, 2014 | 6.071 | 6.183 | 5.717 | 5.894 | 88,518 | -0.19(-3.07%) |
Apr 10, 2014 | 6.136 | 6.276 | 6.015 | 6.080 | 54,471 | -0.03(-0.46%) |
Apr 09, 2014 | 6.201 | 6.201 | 6.071 | 6.108 | 23,154 | -0.07(-1.21%) |
Apr 08, 2014 | 6.155 | 6.192 | 6.080 | 6.183 | 8,473 | +0.09(+1.53%) |
Apr 07, 2014 | 6.155 | 6.155 | 5.950 | 6.090 | 32,376 | -0.04(-0.61%) |
Apr 04, 2014 | 6.201 | 6.285 | 6.118 | 6.127 | 19,883 | +0.02(+0.31%) |
Apr 03, 2014 | 6.201 | 6.295 | 6.071 | 6.108 | 60,636 | -0.09(-1.50%) |
Apr 02, 2014 | 6.239 | 6.285 | 6.160 | 6.201 | 31,250 | +0.00(+0.00%) |
Apr 01, 2014 | 6.239 | 6.295 | 6.071 | 6.201 | 18,172 | -0.09(-1.48%) |
Mar 31, 2014 | 6.108 | 6.295 | 6.108 | 6.295 | 28,366 | +0.22(+3.69%) |
Mar 28, 2014 | 6.062 | 6.080 | 6.062 | 6.071 | 4,594 | +0.12(+2.04%) |
Mar 27, 2014 | 6.080 | 6.118 | 5.884 | 5.950 | 36,386 | -0.11(-1.85%) |
Mar 26, 2014 | 6.052 | 6.155 | 6.024 | 6.062 | 34,138 | +0.05(+0.78%) |
Mar 25, 2014 | 5.987 | 6.052 | 5.847 | 6.015 | 41,609 | +0.00(+0.00%) |
Mar 24, 2014 | 5.968 | 6.062 | 5.959 | 6.015 | 29,747 | +0.14(+2.38%) |
Mar 21, 2014 | 6.015 | 6.062 | 5.875 | 5.875 | 59,181 | -0.09(-1.56%) |
Mar 20, 2014 | 5.931 | 6.006 | 5.698 | 5.968 | 46,318 | +0.06(+0.95%) |
Mar 19, 2014 | 5.912 | 6.024 | 5.828 | 5.912 | 26,130 | +0.03(+0.48%) |
Mar 18, 2014 | 5.828 | 5.912 | 5.782 | 5.884 | 35,513 | +0.10(+1.77%) |
Mar 17, 2014 | 5.670 | 5.782 | 5.654 | 5.782 | 51,376 | +0.13(+2.31%) |
Mar 14, 2014 | 5.698 | 5.698 | 5.539 | 5.651 | 17,151 | +0.04(+0.66%) |
Mar 13, 2014 | 5.605 | 5.689 | 5.502 | 5.614 | 32,489 | +0.07(+1.18%) |
Mar 12, 2014 | 5.549 | 5.567 | 5.484 | 5.549 | 35,507 | +0.05(+0.84%) |
Mar 11, 2014 | 5.521 | 5.549 | 5.456 | 5.502 | 15,047 | +0.02(+0.34%) |
Mar 10, 2014 | 5.549 | 5.549 | 5.465 | 5.484 | 1,543 | -0.05(-0.84%) |
Mar 07, 2014 | 5.539 | 5.549 | 5.456 | 5.530 | 16,757 | +0.03(+0.50%) |
Mar 06, 2014 | 5.549 | 5.549 | 5.327 | 5.502 | 34,777 | +0.00(+0.00%) |
Mar 05, 2014 | 5.447 | 5.549 | 5.400 | 5.502 | 12,249 | +0.10(+1.88%) |
Mar 04, 2014 | 5.299 | 5.410 | 5.299 | 5.401 | 4,846 | +0.10(+1.92%) |