Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.714 | 5.723 | 5.675 | 5.687 | 40,953 | +0.01(+0.16%) |
May 29, 2014 | 5.683 | 5.696 | 5.650 | 5.679 | 77,547 | -0.00(-0.08%) |
May 28, 2014 | 5.696 | 5.696 | 5.665 | 5.683 | 45,754 | -0.02(-0.39%) |
May 27, 2014 | 5.679 | 5.732 | 5.679 | 5.705 | 100,214 | +0.07(+1.19%) |
May 23, 2014 | 5.692 | 5.638 | 5.638 | 5.638 | 45,365 | -0.01(-0.24%) |
May 22, 2014 | 5.611 | 5.652 | 5.562 | 5.652 | 87,675 | +0.09(+1.61%) |
May 21, 2014 | 5.575 | 5.575 | 5.549 | 5.562 | 51,065 | +0.01(+0.16%) |
May 20, 2014 | 5.562 | 5.562 | 5.545 | 5.553 | 52,201 | +0.01(+0.19%) |
May 19, 2014 | 5.510 | 5.545 | 5.510 | 5.543 | 30,599 | +0.02(+0.28%) |
May 16, 2014 | 5.514 | 5.527 | 5.480 | 5.527 | 119,990 | +0.02(+0.31%) |
May 15, 2014 | 5.558 | 5.558 | 5.454 | 5.510 | 114,220 | -0.06(-1.01%) |
May 14, 2014 | 5.571 | 5.571 | 5.532 | 5.567 | 117,240 | -0.00(-0.08%) |
May 13, 2014 | 5.619 | 5.619 | 5.567 | 5.571 | 96,172 | -0.03(-0.54%) |
May 12, 2014 | 5.632 | 5.645 | 5.580 | 5.601 | 55,939 | +0.02(+0.29%) |
May 09, 2014 | 5.536 | 5.593 | 5.536 | 5.585 | 89,726 | +0.04(+0.65%) |
May 08, 2014 | 5.540 | 5.575 | 5.540 | 5.549 | 70,131 | +0.00(+0.00%) |
May 07, 2014 | 5.514 | 5.558 | 5.514 | 5.549 | 57,375 | +0.04(+0.69%) |
May 06, 2014 | 5.484 | 5.532 | 5.471 | 5.511 | 120,887 | +0.00(+0.09%) |
May 05, 2014 | 5.523 | 5.523 | 5.503 | 5.507 | 47,007 | -0.01(-0.22%) |
May 02, 2014 | 5.519 | 5.532 | 5.510 | 5.519 | 36,053 | +0.01(+0.16%) |
May 01, 2014 | 5.497 | 5.514 | 5.480 | 5.510 | 63,834 | +0.00(+0.00%) |
Apr 30, 2014 | 5.440 | 5.510 | 5.440 | 5.510 | 113,300 | +0.07(+1.36%) |
Apr 29, 2014 | 5.480 | 5.480 | 5.427 | 5.436 | 121,534 | -0.02(-0.40%) |
Apr 28, 2014 | 5.445 | 5.519 | 5.440 | 5.458 | 146,081 | -0.00(-0.08%) |
Apr 25, 2014 | 5.506 | 5.506 | 5.432 | 5.462 | 115,362 | -0.04(-0.79%) |
Apr 24, 2014 | 5.549 | 5.580 | 5.475 | 5.506 | 119,023 | -0.03(-0.55%) |
Apr 23, 2014 | 5.545 | 5.558 | 5.527 | 5.536 | 79,435 | -0.02(-0.39%) |
Apr 22, 2014 | 5.567 | 5.614 | 5.553 | 5.558 | 111,031 | -0.03(-0.54%) |
Apr 21, 2014 | 5.588 | 5.614 | 5.567 | 5.588 | 50,883 | +0.00(+0.00%) |
Apr 17, 2014 | 5.536 | 5.588 | 5.588 | 5.588 | 72,259 | +0.05(+0.86%) |
Apr 16, 2014 | 5.532 | 5.581 | 5.527 | 5.540 | 29,578 | +0.01(+0.20%) |
Apr 15, 2014 | 5.480 | 5.549 | 5.480 | 5.530 | 37,331 | +0.05(+0.91%) |
Apr 14, 2014 | 5.510 | 5.523 | 5.475 | 5.480 | 64,391 | -0.02(-0.32%) |
Apr 11, 2014 | 5.510 | 5.553 | 5.497 | 5.497 | 56,924 | -0.05(-0.97%) |
Apr 10, 2014 | 5.510 | 5.575 | 5.510 | 5.551 | 60,859 | +0.03(+0.50%) |
Apr 09, 2014 | 5.519 | 5.562 | 5.518 | 5.523 | 88,085 | +0.01(+0.16%) |
Apr 08, 2014 | 5.536 | 5.562 | 5.489 | 5.514 | 127,084 | -0.01(-0.16%) |
Apr 07, 2014 | 5.571 | 5.606 | 5.523 | 5.523 | 149,179 | -0.05(-0.94%) |
Apr 04, 2014 | 5.610 | 5.622 | 5.554 | 5.575 | 55,324 | -0.03(-0.62%) |
Apr 03, 2014 | 5.601 | 5.623 | 5.553 | 5.610 | 51,649 | +0.01(+0.15%) |
Apr 02, 2014 | 5.632 | 5.632 | 5.580 | 5.602 | 54,033 | -0.05(-0.93%) |
Apr 01, 2014 | 5.549 | 5.713 | 5.527 | 5.654 | 84,302 | +0.09(+1.58%) |
Mar 31, 2014 | 5.584 | 5.614 | 5.506 | 5.567 | 80,390 | +0.04(+0.71%) |
Mar 28, 2014 | 5.484 | 5.536 | 5.462 | 5.527 | 65,385 | +0.03(+0.47%) |
Mar 27, 2014 | 5.536 | 5.545 | 5.475 | 5.501 | 33,759 | +0.01(+0.12%) |
Mar 26, 2014 | 5.501 | 5.556 | 5.475 | 5.495 | 35,678 | +0.03(+0.52%) |
Mar 25, 2014 | 5.427 | 5.497 | 5.427 | 5.467 | 124,891 | +0.03(+0.55%) |
Mar 24, 2014 | 5.527 | 5.567 | 5.380 | 5.437 | 79,361 | -0.08(-1.49%) |
Mar 21, 2014 | 5.597 | 5.749 | 5.519 | 5.519 | 103,747 | -0.02(-0.31%) |
Mar 20, 2014 | 5.493 | 5.614 | 5.489 | 5.536 | 84,092 | -0.01(-0.16%) |
Mar 19, 2014 | 5.575 | 5.675 | 5.540 | 5.545 | 42,812 | +0.02(+0.45%) |
Mar 18, 2014 | 5.472 | 5.543 | 5.472 | 5.520 | 53,702 | +0.04(+0.65%) |
Mar 17, 2014 | 5.463 | 5.497 | 5.446 | 5.485 | 40,484 | +0.01(+0.16%) |
Mar 14, 2014 | 5.416 | 5.493 | 5.416 | 5.476 | 24,958 | +0.06(+1.10%) |
Mar 13, 2014 | 5.446 | 5.459 | 5.416 | 5.416 | 23,640 | -0.02(-0.39%) |
Mar 12, 2014 | 5.412 | 5.467 | 5.399 | 5.438 | 34,138 | +0.01(+0.16%) |
Mar 11, 2014 | 5.403 | 5.450 | 5.399 | 5.429 | 30,041 | +0.00(+0.08%) |
Mar 10, 2014 | 5.391 | 5.425 | 5.378 | 5.425 | 34,327 | +0.02(+0.40%) |
Mar 07, 2014 | 5.467 | 5.467 | 5.403 | 5.403 | 17,855 | -0.09(-1.60%) |
Mar 06, 2014 | 5.514 | 5.514 | 5.433 | 5.491 | 31,300 | -0.02(-0.42%) |
Mar 05, 2014 | 5.489 | 5.514 | 5.467 | 5.514 | 22,404 | +0.02(+0.31%) |
Mar 04, 2014 | 5.450 | 5.527 | 5.450 | 5.497 | 15,854 | +0.06(+1.10%) |