Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.150 | 5.180 | 5.080 | 5.150 | 54,448 | +0.01(+0.19%) |
May 29, 2014 | 5.350 | 5.380 | 5.060 | 5.140 | 79,014 | -0.29(-5.34%) |
May 28, 2014 | 5.330 | 5.450 | 5.320 | 5.430 | 7,539 | +0.02(+0.37%) |
May 27, 2014 | 5.400 | 5.440 | 5.300 | 5.410 | 18,341 | -0.04(-0.73%) |
May 23, 2014 | 5.470 | 5.450 | 5.450 | 5.450 | 7,600 | +0.05(+0.93%) |
May 22, 2014 | 5.380 | 5.480 | 5.310 | 5.400 | 10,014 | -0.01(-0.18%) |
May 21, 2014 | 5.350 | 5.410 | 5.315 | 5.410 | 15,145 | -0.01(-0.18%) |
May 20, 2014 | 5.430 | 5.430 | 5.350 | 5.420 | 28,612 | -0.06(-1.09%) |
May 19, 2014 | 5.590 | 5.590 | 5.340 | 5.480 | 27,265 | -0.15(-2.66%) |
May 16, 2014 | 5.610 | 5.650 | 5.600 | 5.630 | 7,307 | -0.02(-0.35%) |
May 15, 2014 | 5.880 | 5.880 | 5.530 | 5.650 | 19,671 | -0.02(-0.35%) |
May 14, 2014 | 5.640 | 5.750 | 5.530 | 5.670 | 13,857 | -0.14(-2.41%) |
May 13, 2014 | 5.770 | 5.920 | 5.690 | 5.810 | 13,597 | +0.07(+1.22%) |
May 12, 2014 | 5.670 | 5.740 | 5.550 | 5.740 | 10,721 | +0.07(+1.23%) |
May 09, 2014 | 5.660 | 5.740 | 5.450 | 5.670 | 35,871 | -0.13(-2.24%) |
May 08, 2014 | 5.820 | 5.880 | 5.710 | 5.800 | 17,388 | -0.06(-1.02%) |
May 07, 2014 | 5.670 | 5.950 | 5.670 | 5.860 | 17,361 | +0.08(+1.38%) |
May 06, 2014 | 5.930 | 5.950 | 5.330 | 5.780 | 22,173 | -0.14(-2.36%) |
May 05, 2014 | 5.990 | 5.990 | 5.800 | 5.920 | 22,793 | -0.01(-0.17%) |
May 02, 2014 | 5.960 | 5.990 | 5.910 | 5.930 | 14,800 | -0.06(-1.00%) |
May 01, 2014 | 6.020 | 6.020 | 5.960 | 5.990 | 11,001 | +0.00(+0.00%) |
Apr 30, 2014 | 5.990 | 6.030 | 5.980 | 5.990 | 1,789 | -0.04(-0.66%) |
Apr 29, 2014 | 5.970 | 6.040 | 5.950 | 6.030 | 15,114 | +0.04(+0.67%) |
Apr 28, 2014 | 6.030 | 6.030 | 5.870 | 5.990 | 14,414 | -0.04(-0.66%) |
Apr 25, 2014 | 5.990 | 6.030 | 5.940 | 6.030 | 19,481 | +0.00(+0.00%) |
Apr 24, 2014 | 6.040 | 6.040 | 5.990 | 6.030 | 4,512 | -0.01(-0.17%) |
Apr 23, 2014 | 5.890 | 6.040 | 5.881 | 6.040 | 3,540 | +0.02(+0.33%) |
Apr 22, 2014 | 6.030 | 6.050 | 5.871 | 6.020 | 38,255 | -0.02(-0.33%) |
Apr 21, 2014 | 6.010 | 6.040 | 5.870 | 6.040 | 13,677 | +0.00(+0.00%) |
Apr 17, 2014 | 5.960 | 6.040 | 6.040 | 6.040 | 12,000 | +0.03(+0.50%) |
Apr 16, 2014 | 5.881 | 6.010 | 5.881 | 6.010 | 28,117 | +0.01(+0.17%) |
Apr 15, 2014 | 6.010 | 6.030 | 5.970 | 6.000 | 34,131 | -0.01(-0.17%) |
Apr 14, 2014 | 6.010 | 6.030 | 5.900 | 6.010 | 66,507 | +0.01(+0.17%) |
Apr 11, 2014 | 5.942 | 6.030 | 5.920 | 6.000 | 22,995 | +0.00(+0.00%) |
Apr 10, 2014 | 6.000 | 6.030 | 5.902 | 6.000 | 46,298 | +0.00(+0.00%) |
Apr 09, 2014 | 6.000 | 6.040 | 5.950 | 6.000 | 14,640 | +0.00(+0.00%) |
Apr 08, 2014 | 5.920 | 6.040 | 5.820 | 6.000 | 31,023 | +0.00(+0.00%) |
Apr 07, 2014 | 5.970 | 6.040 | 5.620 | 6.000 | 113,683 | +0.03(+0.50%) |
Apr 04, 2014 | 6.040 | 6.100 | 5.970 | 5.970 | 16,984 | -0.06(-1.00%) |
Apr 03, 2014 | 6.000 | 6.040 | 5.950 | 6.030 | 46,532 | +0.03(+0.50%) |
Apr 02, 2014 | 5.980 | 6.030 | 5.970 | 6.000 | 15,334 | +0.00(+0.00%) |
Apr 01, 2014 | 6.060 | 6.140 | 5.910 | 6.000 | 15,388 | -0.07(-1.15%) |
Mar 31, 2014 | 6.010 | 6.150 | 6.000 | 6.070 | 34,599 | +0.07(+1.17%) |
Mar 28, 2014 | 6.050 | 6.100 | 5.980 | 6.000 | 41,905 | -0.07(-1.15%) |
Mar 27, 2014 | 5.880 | 6.070 | 5.830 | 6.070 | 82,862 | +0.14(+2.36%) |
Mar 26, 2014 | 5.860 | 5.950 | 5.850 | 5.930 | 204,703 | +0.09(+1.54%) |
Mar 25, 2014 | 5.740 | 5.890 | 5.730 | 5.840 | 37,752 | +0.09(+1.57%) |
Mar 24, 2014 | 5.770 | 5.790 | 5.610 | 5.750 | 33,647 | -0.09(-1.54%) |
Mar 21, 2014 | 5.600 | 5.870 | 5.600 | 5.840 | 61,361 | +0.14(+2.46%) |
Mar 20, 2014 | 5.660 | 5.780 | 5.660 | 5.700 | 73,256 | +0.03(+0.53%) |
Mar 19, 2014 | 5.528 | 5.690 | 5.528 | 5.670 | 64,416 | +0.10(+1.80%) |
Mar 18, 2014 | 5.580 | 5.580 | 5.470 | 5.570 | 41,833 | +0.03(+0.54%) |
Mar 17, 2014 | 5.500 | 5.620 | 5.490 | 5.540 | 39,110 | +0.01(+0.18%) |
Mar 14, 2014 | 5.500 | 5.590 | 5.460 | 5.530 | 15,313 | +0.04(+0.73%) |
Mar 13, 2014 | 5.560 | 5.560 | 5.410 | 5.490 | 37,350 | -0.03(-0.54%) |
Mar 12, 2014 | 5.580 | 5.580 | 5.500 | 5.520 | 13,601 | -0.07(-1.25%) |
Mar 11, 2014 | 5.520 | 5.630 | 5.380 | 5.590 | 38,914 | +0.01(+0.18%) |
Mar 10, 2014 | 5.700 | 5.780 | 5.501 | 5.580 | 116,138 | -0.09(-1.59%) |
Mar 07, 2014 | 5.750 | 5.780 | 5.600 | 5.670 | 62,589 | +0.06(+1.07%) |
Mar 06, 2014 | 5.600 | 5.650 | 5.600 | 5.610 | 178,839 | -0.05(-0.88%) |
Mar 05, 2014 | 5.630 | 5.700 | 5.600 | 5.660 | 25,030 | -0.04(-0.70%) |
Mar 04, 2014 | 5.720 | 5.920 | 5.660 | 5.700 | 102,897 | +0.04(+0.71%) |