Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.887 | 6.027 | 5.880 | 5.957 | 28,556 | +0.02(+0.35%) |
May 29, 2014 | 5.964 | 6.103 | 5.859 | 5.936 | 62,253 | -0.05(-0.82%) |
May 28, 2014 | 6.096 | 6.096 | 5.901 | 5.985 | 42,025 | -0.15(-2.39%) |
May 27, 2014 | 5.748 | 6.201 | 5.692 | 6.131 | 46,101 | +0.38(+6.67%) |
May 23, 2014 | 5.664 | 5.748 | 5.748 | 5.748 | 33,403 | +0.04(+0.73%) |
May 22, 2014 | 5.720 | 5.727 | 5.643 | 5.706 | 12,342 | +0.01(+0.25%) |
May 21, 2014 | 5.657 | 5.762 | 5.580 | 5.692 | 57,899 | +0.03(+0.49%) |
May 20, 2014 | 5.734 | 5.755 | 5.504 | 5.664 | 65,106 | -0.11(-1.93%) |
May 19, 2014 | 5.769 | 5.873 | 5.734 | 5.776 | 34,642 | -0.06(-0.96%) |
May 16, 2014 | 5.908 | 5.908 | 5.769 | 5.831 | 37,628 | -0.07(-1.18%) |
May 15, 2014 | 5.894 | 5.929 | 5.852 | 5.901 | 58,788 | -0.07(-1.17%) |
May 14, 2014 | 6.110 | 6.138 | 5.950 | 5.971 | 45,636 | -0.17(-2.84%) |
May 13, 2014 | 6.173 | 6.271 | 6.107 | 6.145 | 52,433 | -0.03(-0.56%) |
May 12, 2014 | 6.208 | 6.278 | 6.089 | 6.180 | 29,187 | -0.02(-0.34%) |
May 09, 2014 | 6.138 | 6.250 | 6.055 | 6.201 | 36,071 | +0.00(+0.00%) |
May 08, 2014 | 6.124 | 6.278 | 6.020 | 6.201 | 29,246 | +0.03(+0.57%) |
May 07, 2014 | 5.769 | 6.166 | 5.769 | 6.166 | 122,272 | +0.23(+3.88%) |
May 06, 2014 | 6.034 | 6.215 | 5.930 | 5.936 | 46,081 | -0.11(-1.85%) |
May 05, 2014 | 6.041 | 6.180 | 6.041 | 6.048 | 30,457 | -0.05(-0.80%) |
May 02, 2014 | 6.166 | 6.207 | 6.041 | 6.096 | 74,538 | -0.08(-1.35%) |
May 01, 2014 | 6.082 | 6.180 | 6.034 | 6.180 | 85,964 | +0.03(+0.57%) |
Apr 30, 2014 | 6.159 | 6.264 | 6.041 | 6.145 | 45,173 | -0.06(-1.01%) |
Apr 29, 2014 | 6.194 | 6.229 | 6.082 | 6.208 | 30,811 | +0.07(+1.14%) |
Apr 28, 2014 | 6.034 | 6.138 | 6.020 | 6.138 | 48,608 | +0.15(+2.56%) |
Apr 25, 2014 | 6.187 | 6.480 | 5.936 | 5.985 | 36,421 | -0.25(-4.03%) |
Apr 24, 2014 | 6.166 | 6.243 | 6.086 | 6.236 | 25,422 | +0.10(+1.59%) |
Apr 23, 2014 | 6.229 | 6.229 | 6.013 | 6.138 | 43,113 | -0.08(-1.35%) |
Apr 22, 2014 | 6.236 | 6.285 | 6.096 | 6.222 | 35,456 | +0.03(+0.45%) |
Apr 21, 2014 | 6.229 | 6.285 | 6.187 | 6.194 | 29,990 | -0.06(-1.00%) |
Apr 17, 2014 | 6.222 | 6.257 | 6.257 | 6.257 | 25,661 | +0.01(+0.22%) |
Apr 16, 2014 | 6.208 | 6.267 | 6.124 | 6.243 | 23,352 | +0.03(+0.56%) |
Apr 15, 2014 | 6.445 | 6.466 | 6.075 | 6.208 | 58,550 | -0.27(-4.09%) |
Apr 14, 2014 | 6.417 | 6.487 | 6.417 | 6.473 | 44,600 | +0.05(+0.76%) |
Apr 11, 2014 | 6.417 | 6.487 | 6.417 | 6.424 | 33,975 | +0.01(+0.11%) |
Apr 10, 2014 | 6.634 | 6.668 | 6.417 | 6.417 | 26,034 | -0.21(-3.16%) |
Apr 09, 2014 | 6.543 | 6.627 | 6.515 | 6.627 | 20,612 | +0.09(+1.39%) |
Apr 08, 2014 | 6.654 | 6.815 | 6.529 | 6.536 | 27,861 | -0.09(-1.37%) |
Apr 07, 2014 | 6.640 | 6.773 | 6.494 | 6.627 | 57,871 | -0.05(-0.73%) |
Apr 04, 2014 | 6.913 | 6.913 | 6.661 | 6.675 | 20,010 | -0.17(-2.45%) |
Apr 03, 2014 | 7.038 | 7.045 | 6.815 | 6.843 | 49,883 | -0.20(-2.78%) |
Apr 02, 2014 | 6.989 | 7.080 | 6.989 | 7.038 | 25,419 | +0.09(+1.31%) |
Apr 01, 2014 | 6.975 | 7.072 | 6.836 | 6.947 | 57,888 | -0.02(-0.30%) |
Mar 31, 2014 | 7.017 | 7.056 | 6.961 | 6.968 | 42,585 | +0.01(+0.20%) |
Mar 28, 2014 | 6.738 | 7.045 | 6.738 | 6.954 | 57,739 | +0.26(+3.85%) |
Mar 27, 2014 | 6.808 | 6.808 | 6.501 | 6.696 | 49,430 | -0.08(-1.18%) |
Mar 26, 2014 | 7.052 | 7.052 | 6.773 | 6.777 | 89,799 | -0.23(-3.24%) |
Mar 25, 2014 | 7.066 | 7.117 | 6.947 | 7.003 | 23,707 | -0.01(-0.20%) |
Mar 24, 2014 | 7.136 | 7.136 | 6.822 | 7.017 | 45,716 | -0.10(-1.47%) |
Mar 21, 2014 | 7.059 | 7.178 | 7.045 | 7.122 | 125,737 | +0.13(+1.79%) |
Mar 20, 2014 | 7.143 | 7.143 | 6.961 | 6.996 | 44,382 | -0.13(-1.86%) |
Mar 19, 2014 | 7.017 | 7.212 | 6.954 | 7.129 | 71,687 | +0.13(+1.89%) |
Mar 18, 2014 | 6.766 | 7.045 | 6.648 | 6.996 | 80,677 | +0.27(+3.94%) |
Mar 17, 2014 | 6.885 | 7.108 | 6.724 | 6.731 | 96,992 | -0.14(-2.03%) |
Mar 14, 2014 | 6.640 | 6.975 | 6.640 | 6.871 | 118,542 | +0.23(+3.47%) |
Mar 13, 2014 | 6.731 | 6.751 | 6.585 | 6.640 | 28,189 | -0.04(-0.65%) |
Mar 12, 2014 | 6.538 | 6.705 | 6.525 | 6.684 | 43,177 | +0.14(+2.12%) |
Mar 11, 2014 | 6.760 | 6.795 | 6.448 | 6.545 | 94,428 | -0.29(-4.26%) |
Mar 10, 2014 | 6.753 | 6.871 | 6.717 | 6.837 | 51,229 | +0.03(+0.41%) |
Mar 07, 2014 | 6.587 | 6.823 | 6.545 | 6.809 | 50,884 | +0.24(+3.59%) |
Mar 06, 2014 | 6.490 | 6.580 | 6.455 | 6.573 | 65,249 | +0.11(+1.72%) |
Mar 05, 2014 | 6.407 | 6.497 | 6.407 | 6.462 | 44,694 | +0.01(+0.22%) |
Mar 04, 2014 | 6.233 | 6.511 | 6.199 | 6.448 | 112,502 | +0.29(+4.73%) |