Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.475 | 5.586 | 5.168 | 5.507 | 29,018 | +0.06(+1.01%) |
May 29, 2014 | 5.759 | 6.098 | 5.373 | 5.452 | 17,444 | -0.09(-1.70%) |
May 28, 2014 | 5.743 | 5.754 | 5.546 | 5.546 | 6,733 | -0.10(-1.81%) |
May 27, 2014 | 5.570 | 5.818 | 5.570 | 5.649 | 7,891 | +0.15(+2.72%) |
May 23, 2014 | 5.578 | 5.499 | 5.499 | 5.499 | 7,108 | -0.05(-0.85%) |
May 22, 2014 | 5.601 | 5.830 | 5.460 | 5.546 | 8,670 | +0.02(+0.28%) |
May 21, 2014 | 5.664 | 6.196 | 5.483 | 5.530 | 10,251 | -0.09(-1.68%) |
May 20, 2014 | 5.696 | 5.712 | 5.570 | 5.625 | 13,367 | -0.17(-2.99%) |
May 19, 2014 | 6.106 | 6.106 | 5.696 | 5.798 | 10,042 | -0.07(-1.21%) |
May 16, 2014 | 5.814 | 5.972 | 5.741 | 5.869 | 9,168 | +0.08(+1.36%) |
May 15, 2014 | 5.751 | 6.141 | 5.633 | 5.790 | 23,108 | +0.02(+0.41%) |
May 14, 2014 | 6.043 | 6.649 | 5.751 | 5.767 | 29,777 | -0.17(-2.92%) |
May 13, 2014 | 5.420 | 5.972 | 5.420 | 5.940 | 13,416 | +0.07(+1.21%) |
May 12, 2014 | 5.570 | 6.121 | 5.570 | 5.869 | 19,183 | +0.25(+4.49%) |
May 09, 2014 | 5.452 | 5.617 | 5.212 | 5.617 | 9,513 | +0.13(+2.30%) |
May 08, 2014 | 5.901 | 5.901 | 5.365 | 5.491 | 12,165 | -0.17(-2.92%) |
May 07, 2014 | 5.727 | 5.778 | 5.397 | 5.657 | 13,310 | -0.06(-1.10%) |
May 06, 2014 | 5.909 | 5.987 | 5.720 | 5.720 | 16,802 | -0.20(-3.46%) |
May 05, 2014 | 5.964 | 6.106 | 5.909 | 5.924 | 7,447 | +0.03(+0.53%) |
May 02, 2014 | 5.869 | 6.019 | 5.775 | 5.893 | 8,213 | +0.06(+0.94%) |
May 01, 2014 | 6.035 | 6.200 | 5.767 | 5.838 | 16,593 | -0.23(-3.77%) |
Apr 30, 2014 | 6.161 | 6.184 | 6.003 | 6.066 | 8,632 | -0.09(-1.41%) |
Apr 29, 2014 | 6.318 | 6.342 | 6.113 | 6.153 | 9,723 | -0.11(-1.76%) |
Apr 28, 2014 | 6.279 | 6.483 | 6.145 | 6.263 | 5,997 | -0.02(-0.25%) |
Apr 25, 2014 | 6.492 | 6.570 | 6.263 | 6.279 | 6,931 | -0.24(-3.63%) |
Apr 24, 2014 | 6.610 | 6.783 | 6.460 | 6.515 | 9,777 | -0.06(-0.84%) |
Apr 23, 2014 | 6.964 | 6.964 | 6.539 | 6.570 | 11,182 | -0.32(-4.58%) |
Apr 22, 2014 | 6.823 | 6.886 | 6.720 | 6.886 | 5,026 | +0.07(+1.04%) |
Apr 21, 2014 | 6.964 | 6.972 | 6.641 | 6.815 | 4,711 | +0.11(+1.65%) |
Apr 17, 2014 | 6.657 | 6.704 | 6.704 | 6.704 | 3,046 | +0.02(+0.24%) |
Apr 16, 2014 | 6.736 | 6.752 | 6.531 | 6.689 | 4,138 | +0.02(+0.24%) |
Apr 15, 2014 | 6.917 | 6.917 | 6.531 | 6.673 | 12,628 | +0.04(+0.59%) |
Apr 14, 2014 | 6.618 | 6.665 | 6.405 | 6.633 | 14,106 | +0.09(+1.32%) |
Apr 11, 2014 | 6.247 | 6.633 | 6.247 | 6.547 | 24,524 | +0.24(+3.75%) |
Apr 10, 2014 | 6.500 | 6.555 | 6.310 | 6.310 | 12,551 | -0.31(-4.64%) |
Apr 09, 2014 | 6.618 | 6.689 | 6.555 | 6.618 | 3,733 | +0.05(+0.72%) |
Apr 08, 2014 | 6.846 | 6.846 | 6.484 | 6.570 | 13,452 | -0.16(-2.34%) |
Apr 07, 2014 | 6.933 | 6.933 | 6.712 | 6.728 | 3,942 | -0.20(-2.95%) |
Apr 04, 2014 | 7.130 | 7.130 | 6.595 | 6.933 | 13,005 | -0.14(-2.00%) |
Apr 03, 2014 | 7.075 | 7.075 | 7.075 | 7.075 | 1,037 | -0.13(-1.86%) |
Apr 02, 2014 | 7.248 | 7.248 | 7.209 | 7.209 | 1,071 | -0.01(-0.11%) |
Apr 01, 2014 | 7.098 | 7.224 | 7.098 | 7.216 | 3,311 | +0.05(+0.66%) |
Mar 31, 2014 | 7.059 | 7.193 | 7.027 | 7.169 | 10,101 | +0.12(+1.68%) |
Mar 28, 2014 | 7.019 | 7.130 | 7.019 | 7.051 | 4,092 | +0.03(+0.45%) |
Mar 27, 2014 | 7.153 | 7.169 | 7.019 | 7.019 | 12,323 | -0.10(-1.38%) |
Mar 26, 2014 | 7.126 | 7.251 | 7.118 | 7.118 | 5,560 | -0.09(-1.20%) |
Mar 25, 2014 | 7.259 | 7.259 | 7.141 | 7.204 | 4,233 | -0.01(-0.11%) |
Mar 24, 2014 | 7.243 | 7.243 | 7.212 | 7.212 | 4,023 | +0.00(+0.00%) |
Mar 21, 2014 | 7.251 | 7.251 | 7.118 | 7.212 | 17,626 | -0.02(-0.33%) |
Mar 20, 2014 | 7.236 | 7.236 | 7.236 | 7.236 | 956 | +0.05(+0.76%) |
Mar 19, 2014 | 7.322 | 7.322 | 7.181 | 7.181 | 1,093 | -0.06(-0.87%) |
Mar 18, 2014 | 7.196 | 7.243 | 7.118 | 7.243 | 3,721 | +0.05(+0.76%) |
Mar 17, 2014 | 7.290 | 7.290 | 7.174 | 7.189 | 6,447 | -0.07(-0.97%) |
Mar 14, 2014 | 7.243 | 7.259 | 7.236 | 7.259 | 1,278 | +0.08(+1.09%) |
Mar 13, 2014 | 7.157 | 7.251 | 7.157 | 7.181 | 3,579 | -0.06(-0.87%) |
Mar 12, 2014 | 7.149 | 7.243 | 7.149 | 7.243 | 2,805 | +0.05(+0.65%) |
Mar 11, 2014 | 7.196 | 7.251 | 7.079 | 7.196 | 6,522 | +0.07(+0.99%) |
Mar 10, 2014 | 7.134 | 7.283 | 7.063 | 7.126 | 6,869 | -0.07(-0.98%) |
Mar 07, 2014 | 7.322 | 7.322 | 7.141 | 7.196 | 3,095 | -0.09(-1.18%) |
Mar 06, 2014 | 7.322 | 7.322 | 7.267 | 7.283 | 1,575 | +0.09(+1.20%) |
Mar 05, 2014 | 7.126 | 7.204 | 7.118 | 7.196 | 4,747 | -0.02(-0.22%) |
Mar 04, 2014 | 6.945 | 7.322 | 6.945 | 7.212 | 17,218 | +0.22(+3.14%) |