Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.904 | 5.918 | 5.879 | 5.918 | 16,884 | +0.06(+1.11%) |
Jun 27, 2014 | 5.769 | 5.895 | 5.769 | 5.853 | 92,421 | +0.05(+0.82%) |
Jun 26, 2014 | 5.857 | 5.858 | 5.778 | 5.805 | 29,610 | -0.10(-1.66%) |
Jun 25, 2014 | 5.859 | 5.949 | 5.829 | 5.904 | 37,314 | -0.05(-0.92%) |
Jun 24, 2014 | 6.006 | 6.013 | 5.958 | 5.958 | 30,923 | +0.05(+0.80%) |
Jun 23, 2014 | 5.873 | 5.911 | 5.873 | 5.911 | 2,440 | +0.08(+1.35%) |
Jun 20, 2014 | 5.891 | 5.891 | 5.832 | 5.832 | 72,910 | -0.09(-1.56%) |
Jun 19, 2014 | 5.975 | 6.000 | 5.915 | 5.925 | 37,401 | -0.02(-0.26%) |
Jun 18, 2014 | 5.867 | 5.940 | 5.850 | 5.940 | 37,139 | +0.09(+1.61%) |
Jun 17, 2014 | 5.840 | 5.846 | 5.799 | 5.846 | 14,280 | +0.08(+1.37%) |
Jun 16, 2014 | 5.616 | 5.767 | 5.616 | 5.767 | 22,355 | +0.11(+1.93%) |
Jun 13, 2014 | 5.702 | 5.702 | 5.649 | 5.658 | 29,391 | -0.04(-0.79%) |
Jun 12, 2014 | 5.858 | 5.858 | 5.702 | 5.702 | 65,557 | -0.25(-4.24%) |
Jun 11, 2014 | 5.995 | 6.036 | 5.952 | 5.955 | 65,469 | -0.05(-0.91%) |
Jun 10, 2014 | 6.152 | 6.152 | 6.010 | 6.010 | 20,769 | -0.04(-0.70%) |
Jun 06, 2014 | 6.007 | 6.097 | 6.007 | 6.052 | 60,271 | +0.13(+2.28%) |
Jun 05, 2014 | 5.753 | 5.940 | 5.724 | 5.917 | 44,306 | +0.17(+2.94%) |
Jun 04, 2014 | 5.712 | 5.784 | 5.712 | 5.748 | 17,530 | +0.11(+1.95%) |
Jun 03, 2014 | 5.635 | 5.639 | 5.635 | 5.639 | 2,527 | -0.02(-0.27%) |
Jun 02, 2014 | 5.584 | 5.667 | 5.584 | 5.654 | 14,619 | +0.03(+0.49%) |
May 30, 2014 | 5.597 | 5.626 | 5.570 | 5.626 | 10,942 | +0.12(+2.19%) |
May 29, 2014 | 5.505 | 5.505 | 5.505 | 5.505 | 2,538 | +0.00(+0.00%) |
May 28, 2014 | 5.426 | 5.512 | 5.426 | 5.505 | 24,938 | -0.06(-1.00%) |
May 27, 2014 | 5.710 | 5.710 | 5.517 | 5.561 | 49,712 | +0.04(+0.69%) |
May 23, 2014 | 5.481 | 5.522 | 5.522 | 5.522 | 74,409 | +0.03(+0.48%) |
May 22, 2014 | 5.466 | 5.496 | 5.466 | 5.496 | 24,719 | +0.20(+3.87%) |
May 21, 2014 | 5.326 | 5.326 | 5.291 | 5.291 | 16,019 | -0.01(-0.11%) |
May 20, 2014 | 5.392 | 5.411 | 5.274 | 5.297 | 40,958 | -0.21(-3.81%) |
May 19, 2014 | 5.465 | 5.507 | 5.434 | 5.507 | 10,132 | +0.02(+0.43%) |
May 16, 2014 | 5.373 | 5.483 | 5.373 | 5.483 | 44,306 | +0.16(+3.03%) |
May 15, 2014 | 5.282 | 5.322 | 5.209 | 5.322 | 82,299 | -0.18(-3.20%) |
May 14, 2014 | 5.651 | 5.669 | 5.498 | 5.498 | 34,895 | -0.17(-3.00%) |
May 13, 2014 | 5.776 | 5.776 | 5.668 | 5.668 | 32,904 | -0.08(-1.36%) |
May 12, 2014 | 5.637 | 5.746 | 5.637 | 5.746 | 23,460 | +0.29(+5.24%) |
May 09, 2014 | 5.354 | 5.460 | 5.354 | 5.460 | 9,202 | +0.07(+1.27%) |
May 08, 2014 | 5.190 | 5.483 | 5.190 | 5.392 | 76,116 | +0.11(+2.09%) |
May 07, 2014 | 5.307 | 5.309 | 5.183 | 5.281 | 74,902 | -0.08(-1.43%) |
May 06, 2014 | 5.597 | 5.597 | 5.358 | 5.358 | 48,497 | -0.32(-5.56%) |
May 05, 2014 | 5.712 | 5.712 | 5.673 | 5.673 | 15,735 | -0.14(-2.42%) |
May 02, 2014 | 5.838 | 5.843 | 5.781 | 5.814 | 29,030 | +0.08(+1.42%) |
May 01, 2014 | 5.714 | 5.757 | 5.714 | 5.733 | 12,146 | +0.08(+1.39%) |
Apr 30, 2014 | 5.659 | 5.659 | 5.596 | 5.654 | 9,935 | -0.03(-0.61%) |
Apr 29, 2014 | 5.585 | 5.689 | 5.585 | 5.689 | 17,245 | -0.01(-0.24%) |
Apr 28, 2014 | 5.712 | 5.712 | 5.497 | 5.702 | 40,607 | +0.12(+2.06%) |
Apr 25, 2014 | 5.757 | 5.757 | 5.575 | 5.587 | 54,100 | -0.29(-4.94%) |
Apr 24, 2014 | 5.829 | 5.888 | 5.829 | 5.878 | 5,427 | +0.09(+1.63%) |
Apr 23, 2014 | 5.848 | 5.856 | 5.784 | 5.784 | 19,970 | -0.15(-2.56%) |
Apr 22, 2014 | 5.881 | 5.940 | 5.835 | 5.936 | 25,167 | +0.19(+3.36%) |
Apr 21, 2014 | 5.558 | 5.748 | 5.558 | 5.743 | 28,024 | +0.09(+1.59%) |
Apr 17, 2014 | 5.666 | 5.653 | 5.653 | 5.653 | 100,671 | +0.07(+1.21%) |
Apr 16, 2014 | 5.556 | 5.586 | 5.556 | 5.586 | 19,237 | +0.26(+4.91%) |
Apr 15, 2014 | 5.471 | 5.471 | 5.324 | 5.324 | 41,899 | -0.09(-1.67%) |
Apr 14, 2014 | 5.383 | 5.501 | 5.383 | 5.415 | 31,591 | +0.06(+1.11%) |
Apr 11, 2014 | 5.483 | 5.491 | 5.322 | 5.355 | 87,683 | -0.23(-4.14%) |
Apr 10, 2014 | 5.944 | 5.944 | 5.577 | 5.586 | 37,117 | -0.42(-7.03%) |
Apr 09, 2014 | 5.883 | 6.009 | 5.851 | 6.009 | 31,000 | +0.12(+2.10%) |
Apr 08, 2014 | 5.684 | 5.885 | 5.640 | 5.885 | 36,712 | +0.16(+2.81%) |
Apr 07, 2014 | 5.939 | 5.939 | 5.649 | 5.724 | 127,109 | -0.30(-5.00%) |
Apr 04, 2014 | 6.210 | 6.214 | 5.990 | 6.026 | 82,474 | -0.14(-2.23%) |
Apr 03, 2014 | 6.351 | 6.351 | 6.163 | 6.163 | 26,579 | -0.19(-2.96%) |
Apr 02, 2014 | 6.305 | 6.398 | 6.305 | 6.351 | 27,509 | +0.10(+1.66%) |