Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.186 | 6.186 | 6.055 | 6.117 | 34,751 | -0.04(-0.63%) |
May 29, 2014 | 6.209 | 6.255 | 6.125 | 6.155 | 28,273 | +0.00(+0.00%) |
May 28, 2014 | 6.194 | 6.263 | 6.094 | 6.155 | 34,016 | -0.07(-1.18%) |
May 27, 2014 | 6.040 | 6.271 | 6.040 | 6.229 | 54,392 | +0.28(+4.73%) |
May 23, 2014 | 5.816 | 5.947 | 5.947 | 5.947 | 31,413 | +0.03(+0.52%) |
May 22, 2014 | 5.655 | 6.001 | 5.569 | 5.917 | 41,092 | +0.25(+4.49%) |
May 21, 2014 | 5.601 | 5.724 | 5.470 | 5.662 | 63,621 | +0.08(+1.38%) |
May 20, 2014 | 5.762 | 5.855 | 5.547 | 5.585 | 93,360 | -0.22(-3.72%) |
May 19, 2014 | 5.778 | 5.932 | 5.670 | 5.801 | 47,907 | +0.02(+0.40%) |
May 16, 2014 | 5.701 | 5.786 | 5.674 | 5.778 | 56,126 | +0.05(+0.94%) |
May 15, 2014 | 5.701 | 5.825 | 5.601 | 5.724 | 64,490 | -0.03(-0.54%) |
May 14, 2014 | 5.940 | 6.063 | 5.739 | 5.755 | 63,898 | -0.18(-3.11%) |
May 13, 2014 | 6.232 | 6.232 | 5.913 | 5.940 | 50,554 | -0.29(-4.58%) |
May 12, 2014 | 5.901 | 6.317 | 5.886 | 6.225 | 51,081 | +0.39(+6.74%) |
May 09, 2014 | 5.547 | 5.870 | 5.547 | 5.832 | 64,321 | +0.29(+5.14%) |
May 08, 2014 | 5.647 | 5.716 | 5.547 | 5.547 | 41,084 | -0.08(-1.50%) |
May 07, 2014 | 5.508 | 5.655 | 5.508 | 5.631 | 81,792 | +0.12(+2.10%) |
May 06, 2014 | 5.516 | 5.593 | 5.508 | 5.516 | 154,374 | +0.00(+0.00%) |
May 05, 2014 | 5.554 | 5.678 | 5.508 | 5.516 | 112,194 | -0.11(-1.92%) |
May 02, 2014 | 5.739 | 5.809 | 5.524 | 5.624 | 74,099 | -0.07(-1.22%) |
May 01, 2014 | 5.785 | 5.930 | 5.617 | 5.693 | 144,691 | -0.12(-2.10%) |
Apr 30, 2014 | 5.877 | 5.967 | 5.731 | 5.815 | 118,786 | -0.06(-1.04%) |
Apr 29, 2014 | 6.006 | 6.158 | 5.854 | 5.877 | 44,108 | -0.08(-1.28%) |
Apr 28, 2014 | 6.450 | 6.450 | 5.930 | 5.953 | 117,484 | -0.02(-0.38%) |
Apr 25, 2014 | 5.961 | 6.106 | 5.961 | 5.976 | 116,027 | -0.07(-1.14%) |
Apr 24, 2014 | 6.243 | 6.396 | 5.945 | 6.045 | 71,734 | -0.18(-2.94%) |
Apr 23, 2014 | 6.228 | 6.335 | 6.113 | 6.228 | 40,881 | -0.04(-0.61%) |
Apr 22, 2014 | 6.228 | 6.335 | 6.159 | 6.266 | 26,001 | +0.02(+0.24%) |
Apr 21, 2014 | 6.297 | 6.304 | 6.167 | 6.251 | 33,445 | -0.05(-0.85%) |
Apr 17, 2014 | 6.228 | 6.304 | 6.304 | 6.304 | 34,677 | +0.02(+0.37%) |
Apr 16, 2014 | 6.366 | 6.366 | 6.136 | 6.282 | 19,097 | -0.01(-0.12%) |
Apr 15, 2014 | 6.144 | 6.327 | 5.938 | 6.289 | 59,910 | +0.15(+2.36%) |
Apr 14, 2014 | 6.213 | 6.266 | 6.068 | 6.144 | 45,243 | +0.02(+0.37%) |
Apr 11, 2014 | 6.129 | 6.419 | 6.060 | 6.121 | 74,354 | -0.09(-1.48%) |
Apr 10, 2014 | 6.618 | 6.641 | 6.190 | 6.213 | 46,329 | -0.44(-6.55%) |
Apr 09, 2014 | 6.656 | 6.709 | 6.564 | 6.648 | 38,564 | -0.01(-0.11%) |
Apr 08, 2014 | 6.259 | 6.709 | 6.259 | 6.656 | 68,853 | +0.43(+6.87%) |
Apr 07, 2014 | 6.213 | 6.411 | 6.090 | 6.228 | 56,463 | -0.01(-0.12%) |
Apr 04, 2014 | 6.534 | 6.633 | 6.220 | 6.236 | 39,374 | -0.22(-3.43%) |
Apr 03, 2014 | 6.610 | 6.610 | 6.343 | 6.457 | 30,249 | -0.12(-1.86%) |
Apr 02, 2014 | 6.343 | 6.664 | 6.312 | 6.580 | 25,471 | +0.28(+4.36%) |
Apr 01, 2014 | 6.243 | 6.358 | 6.197 | 6.304 | 40,293 | +0.05(+0.73%) |
Mar 31, 2014 | 6.243 | 6.473 | 6.243 | 6.259 | 60,411 | +0.04(+0.61%) |
Mar 28, 2014 | 6.236 | 6.411 | 6.175 | 6.220 | 23,361 | -0.03(-0.49%) |
Mar 27, 2014 | 6.282 | 6.282 | 6.190 | 6.251 | 29,091 | +0.00(+0.00%) |
Mar 26, 2014 | 6.389 | 6.411 | 6.236 | 6.251 | 68,486 | -0.07(-1.09%) |
Mar 25, 2014 | 6.190 | 6.343 | 6.190 | 6.320 | 26,009 | +0.11(+1.85%) |
Mar 24, 2014 | 6.144 | 6.228 | 6.037 | 6.205 | 44,030 | +0.09(+1.50%) |
Mar 21, 2014 | 6.289 | 6.289 | 6.113 | 6.113 | 142,871 | -0.18(-2.79%) |
Mar 20, 2014 | 6.427 | 6.427 | 6.243 | 6.289 | 28,175 | -0.13(-2.02%) |
Mar 19, 2014 | 6.450 | 6.473 | 6.274 | 6.419 | 44,971 | -0.02(-0.24%) |
Mar 18, 2014 | 6.511 | 6.648 | 6.373 | 6.434 | 42,640 | -0.10(-1.52%) |
Mar 17, 2014 | 6.197 | 6.625 | 6.167 | 6.534 | 55,891 | +0.40(+6.48%) |
Mar 14, 2014 | 6.106 | 6.205 | 6.090 | 6.136 | 20,463 | -0.02(-0.25%) |
Mar 13, 2014 | 6.220 | 6.220 | 6.113 | 6.152 | 47,069 | -0.02(-0.37%) |
Mar 12, 2014 | 6.083 | 6.182 | 6.045 | 6.175 | 28,070 | +0.04(+0.62%) |
Mar 11, 2014 | 6.027 | 6.228 | 6.027 | 6.136 | 51,434 | -0.06(-0.99%) |
Mar 10, 2014 | 6.228 | 6.282 | 6.006 | 6.197 | 100,669 | -0.07(-1.10%) |
Mar 07, 2014 | 6.488 | 6.702 | 6.251 | 6.266 | 106,788 | -0.21(-3.30%) |
Mar 06, 2014 | 6.327 | 6.495 | 6.327 | 6.480 | 23,075 | +0.15(+2.29%) |
Mar 05, 2014 | 6.366 | 6.564 | 6.251 | 6.335 | 32,605 | -0.07(-1.07%) |
Mar 04, 2014 | 6.297 | 6.687 | 6.297 | 6.404 | 109,554 | +0.21(+3.33%) |