Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.037 | 6.190 | 5.892 | 5.892 | 12,122 | -0.03(-0.52%) |
May 29, 2014 | 5.976 | 6.075 | 5.884 | 5.923 | 26,749 | -0.10(-1.71%) |
May 28, 2014 | 6.248 | 6.248 | 5.976 | 6.026 | 11,444 | +0.09(+1.53%) |
May 27, 2014 | 5.972 | 6.033 | 5.934 | 5.935 | 6,804 | -0.00(-0.05%) |
May 23, 2014 | 5.923 | 5.938 | 5.938 | 5.938 | 148,128 | +0.00(+0.00%) |
May 22, 2014 | 5.946 | 5.967 | 5.907 | 5.938 | 7,354 | +0.03(+0.58%) |
May 21, 2014 | 5.900 | 5.903 | 5.888 | 5.903 | 2,321 | -0.03(-0.58%) |
May 20, 2014 | 6.010 | 6.010 | 5.873 | 5.938 | 26,911 | -0.04(-0.70%) |
May 19, 2014 | 5.980 | 6.095 | 5.961 | 5.980 | 23,904 | -0.02(-0.38%) |
May 16, 2014 | 5.949 | 6.075 | 5.934 | 6.003 | 13,574 | -0.06(-1.07%) |
May 15, 2014 | 6.110 | 6.110 | 6.060 | 6.068 | 1,881 | -0.05(-0.75%) |
May 14, 2014 | 5.926 | 6.190 | 5.926 | 6.114 | 87,091 | +0.18(+3.03%) |
May 13, 2014 | 6.052 | 6.137 | 5.926 | 5.934 | 36,956 | -0.16(-2.63%) |
May 12, 2014 | 6.228 | 6.236 | 6.072 | 6.095 | 40,661 | -0.04(-0.72%) |
May 09, 2014 | 6.214 | 6.214 | 6.138 | 6.138 | 11,809 | -0.08(-1.22%) |
May 08, 2014 | 6.207 | 6.248 | 6.138 | 6.214 | 15,644 | +0.06(+1.05%) |
May 07, 2014 | 6.112 | 6.222 | 6.101 | 6.150 | 47,503 | +0.14(+2.27%) |
May 06, 2014 | 6.135 | 6.135 | 6.013 | 6.013 | 13,330 | -0.12(-1.98%) |
May 05, 2014 | 6.093 | 6.138 | 6.089 | 6.135 | 9,896 | +0.11(+1.79%) |
May 02, 2014 | 6.078 | 6.233 | 6.027 | 6.027 | 1,459 | -0.04(-0.72%) |
May 01, 2014 | 6.093 | 6.260 | 6.066 | 6.070 | 16,090 | -0.09(-1.48%) |
Apr 30, 2014 | 6.154 | 6.366 | 6.112 | 6.161 | 16,127 | +0.11(+1.82%) |
Apr 29, 2014 | 6.192 | 6.229 | 6.025 | 6.051 | 14,203 | -0.08(-1.36%) |
Apr 28, 2014 | 6.218 | 6.218 | 6.067 | 6.135 | 11,229 | -0.11(-1.76%) |
Apr 25, 2014 | 6.248 | 6.290 | 6.192 | 6.245 | 19,289 | -0.14(-2.14%) |
Apr 24, 2014 | 6.078 | 6.381 | 5.964 | 6.381 | 73,577 | +0.29(+4.73%) |
Apr 23, 2014 | 6.063 | 6.138 | 6.025 | 6.093 | 28,581 | -0.09(-1.41%) |
Apr 22, 2014 | 6.150 | 6.192 | 6.013 | 6.180 | 7,104 | -0.02(-0.37%) |
Apr 21, 2014 | 6.192 | 6.210 | 5.873 | 6.203 | 20,848 | +0.02(+0.31%) |
Apr 17, 2014 | 6.074 | 6.184 | 6.184 | 6.184 | 72,311 | +0.12(+1.94%) |
Apr 16, 2014 | 6.210 | 6.210 | 5.994 | 6.066 | 3,238 | -0.02(-0.31%) |
Apr 15, 2014 | 6.051 | 6.192 | 5.987 | 6.085 | 2,583 | +0.03(+0.56%) |
Apr 14, 2014 | 6.066 | 6.082 | 5.877 | 6.051 | 21,901 | +0.05(+0.76%) |
Apr 11, 2014 | 6.040 | 6.104 | 5.877 | 6.006 | 25,699 | -0.05(-0.81%) |
Apr 10, 2014 | 5.903 | 6.210 | 5.829 | 6.055 | 19,634 | +0.20(+3.43%) |
Apr 09, 2014 | 5.707 | 5.866 | 5.691 | 5.854 | 30,238 | +0.19(+3.28%) |
Apr 08, 2014 | 5.794 | 5.794 | 5.609 | 5.669 | 12,414 | -0.09(-1.58%) |
Apr 07, 2014 | 5.722 | 5.869 | 5.654 | 5.760 | 17,180 | -0.02(-0.26%) |
Apr 04, 2014 | 5.807 | 5.807 | 5.703 | 5.775 | 9,273 | -0.06(-1.10%) |
Apr 03, 2014 | 5.710 | 5.869 | 5.627 | 5.839 | 26,604 | +0.17(+2.94%) |
Apr 02, 2014 | 5.714 | 5.722 | 5.672 | 5.672 | 4,029 | -0.01(-0.13%) |
Apr 01, 2014 | 5.707 | 5.718 | 5.650 | 5.680 | 13,908 | +0.12(+2.18%) |
Mar 31, 2014 | 5.556 | 5.589 | 5.528 | 5.559 | 29,293 | -0.09(-1.61%) |
Mar 28, 2014 | 5.570 | 5.789 | 5.570 | 5.650 | 6,088 | -0.02(-0.27%) |
Mar 27, 2014 | 5.741 | 5.907 | 5.650 | 5.665 | 22,094 | -0.10(-1.71%) |
Mar 26, 2014 | 5.782 | 5.801 | 5.756 | 5.763 | 14,451 | +0.03(+0.60%) |
Mar 25, 2014 | 5.722 | 5.805 | 5.722 | 5.729 | 23,279 | -0.06(-1.05%) |
Mar 24, 2014 | 5.722 | 5.868 | 5.722 | 5.790 | 9,405 | -0.06(-1.04%) |
Mar 21, 2014 | 5.816 | 5.852 | 5.672 | 5.850 | 33,273 | +0.00(+0.00%) |
Mar 20, 2014 | 5.911 | 5.911 | 5.768 | 5.850 | 3,866 | -0.09(-1.59%) |
Mar 19, 2014 | 5.911 | 5.968 | 5.825 | 5.945 | 16,035 | +0.07(+1.16%) |
Mar 18, 2014 | 6.029 | 6.029 | 5.725 | 5.877 | 8,212 | -0.15(-2.45%) |
Mar 17, 2014 | 6.101 | 6.104 | 6.025 | 6.025 | 16,190 | -0.02(-0.31%) |
Mar 14, 2014 | 6.063 | 6.063 | 6.044 | 6.044 | 1,488 | -0.05(-0.75%) |
Mar 13, 2014 | 6.063 | 6.108 | 6.063 | 6.089 | 12,733 | +0.01(+0.12%) |
Mar 12, 2014 | 6.063 | 6.138 | 6.063 | 6.082 | 17,787 | -0.05(-0.80%) |
Mar 11, 2014 | 6.252 | 6.252 | 6.131 | 6.131 | 5,043 | -0.11(-1.82%) |
Mar 10, 2014 | 6.237 | 6.381 | 6.195 | 6.245 | 21,595 | +0.01(+0.12%) |
Mar 07, 2014 | 6.271 | 6.298 | 6.237 | 6.237 | 52,652 | -0.03(-0.54%) |
Mar 06, 2014 | 6.275 | 6.377 | 6.271 | 6.271 | 15,794 | -0.02(-0.30%) |
Mar 05, 2014 | 6.313 | 6.328 | 6.271 | 6.290 | 12,947 | -0.07(-1.13%) |
Mar 04, 2014 | 6.385 | 6.396 | 6.215 | 6.362 | 28,987 | +0.15(+2.38%) |