Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.823 | 5.852 | 5.794 | 5.846 | 146,197 | +0.01(+0.20%) |
Jun 27, 2014 | 5.771 | 5.835 | 5.771 | 5.835 | 235,644 | +0.06(+1.11%) |
Jun 26, 2014 | 5.782 | 5.823 | 5.749 | 5.771 | 48,521 | -0.01(-0.20%) |
Jun 25, 2014 | 5.742 | 5.788 | 5.730 | 5.782 | 129,839 | +0.02(+0.30%) |
Jun 24, 2014 | 5.753 | 5.777 | 5.742 | 5.765 | 107,238 | -0.01(-0.10%) |
Jun 23, 2014 | 5.771 | 5.783 | 5.744 | 5.771 | 98,770 | -0.02(-0.40%) |
Jun 20, 2014 | 5.765 | 5.817 | 5.736 | 5.794 | 251,574 | +0.05(+0.81%) |
Jun 19, 2014 | 5.742 | 5.771 | 5.730 | 5.747 | 118,961 | +0.01(+0.20%) |
Jun 18, 2014 | 5.730 | 5.742 | 5.701 | 5.736 | 76,674 | +0.01(+0.20%) |
Jun 17, 2014 | 5.730 | 5.736 | 5.683 | 5.724 | 121,999 | +0.01(+0.10%) |
Jun 16, 2014 | 5.712 | 5.736 | 5.696 | 5.718 | 107,008 | +0.01(+0.10%) |
Jun 13, 2014 | 5.707 | 5.724 | 5.654 | 5.712 | 75,102 | +0.00(+0.00%) |
Jun 12, 2014 | 5.730 | 5.730 | 5.660 | 5.712 | 106,895 | -0.03(-0.51%) |
Jun 11, 2014 | 5.730 | 5.742 | 5.660 | 5.742 | 162,778 | -0.02(-0.40%) |
Jun 10, 2014 | 5.806 | 5.806 | 5.718 | 5.765 | 138,314 | -0.03(-0.50%) |
Jun 06, 2014 | 5.753 | 5.794 | 5.741 | 5.794 | 112,987 | +0.02(+0.30%) |
Jun 05, 2014 | 5.695 | 5.788 | 5.695 | 5.777 | 103,165 | +0.08(+1.43%) |
Jun 04, 2014 | 5.683 | 5.712 | 5.672 | 5.695 | 69,900 | +0.02(+0.41%) |
Jun 03, 2014 | 5.736 | 5.753 | 5.666 | 5.672 | 189,309 | -0.08(-1.32%) |
Jun 02, 2014 | 5.800 | 5.800 | 5.718 | 5.747 | 95,665 | -0.03(-0.60%) |
May 30, 2014 | 5.742 | 5.782 | 5.736 | 5.782 | 96,511 | +0.03(+0.61%) |
May 29, 2014 | 5.759 | 5.771 | 5.727 | 5.747 | 67,855 | -0.03(-0.50%) |
May 28, 2014 | 5.759 | 5.817 | 5.724 | 5.777 | 148,846 | -0.02(-0.30%) |
May 27, 2014 | 5.806 | 5.829 | 5.782 | 5.794 | 217,844 | -0.01(-0.20%) |
May 23, 2014 | 5.771 | 5.806 | 5.806 | 5.806 | 111,512 | +0.02(+0.40%) |
May 22, 2014 | 5.742 | 5.782 | 5.730 | 5.782 | 52,644 | +0.04(+0.71%) |
May 21, 2014 | 5.718 | 5.747 | 5.718 | 5.742 | 95,752 | +0.02(+0.41%) |
May 20, 2014 | 5.677 | 5.736 | 5.677 | 5.718 | 166,020 | +0.04(+0.72%) |
May 19, 2014 | 5.631 | 5.677 | 5.619 | 5.677 | 99,839 | +0.02(+0.41%) |
May 16, 2014 | 5.596 | 5.660 | 5.584 | 5.654 | 104,147 | +0.05(+0.94%) |
May 15, 2014 | 5.625 | 5.625 | 5.578 | 5.602 | 199,761 | -0.05(-0.83%) |
May 14, 2014 | 5.683 | 5.683 | 5.625 | 5.648 | 175,811 | -0.06(-1.02%) |
May 13, 2014 | 5.689 | 5.753 | 5.689 | 5.707 | 183,830 | +0.01(+0.10%) |
May 12, 2014 | 5.781 | 5.781 | 5.695 | 5.701 | 175,848 | -0.07(-1.29%) |
May 09, 2014 | 5.666 | 5.787 | 5.666 | 5.775 | 105,663 | +0.09(+1.51%) |
May 08, 2014 | 5.724 | 5.735 | 5.684 | 5.689 | 91,366 | -0.05(-0.90%) |
May 07, 2014 | 5.678 | 5.752 | 5.672 | 5.741 | 169,218 | +0.07(+1.31%) |
May 06, 2014 | 5.689 | 5.712 | 5.649 | 5.666 | 142,792 | -0.02(-0.40%) |
May 05, 2014 | 5.678 | 5.712 | 5.678 | 5.689 | 58,118 | -0.02(-0.30%) |
May 02, 2014 | 5.661 | 5.718 | 5.661 | 5.706 | 160,498 | +0.07(+1.22%) |
May 01, 2014 | 5.638 | 5.638 | 5.592 | 5.638 | 172,567 | +0.00(+0.00%) |
Apr 30, 2014 | 5.632 | 5.670 | 5.609 | 5.638 | 201,514 | -0.01(-0.10%) |
Apr 29, 2014 | 5.649 | 5.672 | 5.632 | 5.643 | 112,414 | -0.01(-0.20%) |
Apr 28, 2014 | 5.638 | 5.684 | 5.638 | 5.655 | 155,143 | +0.02(+0.30%) |
Apr 25, 2014 | 5.655 | 5.672 | 5.638 | 5.638 | 99,650 | -0.02(-0.40%) |
Apr 24, 2014 | 5.661 | 5.675 | 5.633 | 5.661 | 110,548 | +0.03(+0.61%) |
Apr 23, 2014 | 5.672 | 5.689 | 5.621 | 5.626 | 77,657 | -0.05(-0.81%) |
Apr 22, 2014 | 5.678 | 5.684 | 5.655 | 5.672 | 126,177 | -0.01(-0.10%) |
Apr 21, 2014 | 5.649 | 5.678 | 5.621 | 5.678 | 148,392 | +0.02(+0.40%) |
Apr 17, 2014 | 5.678 | 5.655 | 5.655 | 5.655 | 166,328 | -0.02(-0.40%) |
Apr 16, 2014 | 5.649 | 5.695 | 5.615 | 5.678 | 138,992 | +0.03(+0.61%) |
Apr 15, 2014 | 5.626 | 5.661 | 5.598 | 5.643 | 174,966 | +0.00(+0.00%) |
Apr 14, 2014 | 5.609 | 5.649 | 5.581 | 5.643 | 173,563 | +0.05(+0.82%) |
Apr 11, 2014 | 5.540 | 5.655 | 5.540 | 5.598 | 245,274 | -0.01(-0.20%) |
Apr 10, 2014 | 5.581 | 5.621 | 5.527 | 5.609 | 198,680 | -0.04(-0.71%) |
Apr 09, 2014 | 5.649 | 5.655 | 5.563 | 5.649 | 84,416 | +0.00(+0.00%) |
Apr 08, 2014 | 5.586 | 5.666 | 5.581 | 5.649 | 107,769 | +0.06(+1.13%) |
Apr 07, 2014 | 5.592 | 5.649 | 5.547 | 5.586 | 99,629 | -0.01(-0.10%) |
Apr 04, 2014 | 5.643 | 5.643 | 5.500 | 5.592 | 165,320 | +0.00(+0.00%) |
Apr 03, 2014 | 5.581 | 5.632 | 5.553 | 5.592 | 64,272 | -0.01(-0.10%) |
Apr 02, 2014 | 5.621 | 5.666 | 5.552 | 5.598 | 100,815 | -0.01(-0.10%) |