Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.693 | 5.700 | 5.639 | 5.685 | 99,032 | -0.04(-0.67%) |
May 29, 2014 | 5.712 | 5.723 | 5.635 | 5.723 | 86,242 | +0.01(+0.13%) |
May 28, 2014 | 5.704 | 5.720 | 5.654 | 5.716 | 59,701 | -0.01(-0.13%) |
May 27, 2014 | 5.720 | 5.727 | 5.700 | 5.723 | 72,139 | +0.01(+0.13%) |
May 23, 2014 | 5.727 | 5.716 | 5.716 | 5.716 | 52,031 | +0.03(+0.54%) |
May 22, 2014 | 5.643 | 5.685 | 5.635 | 5.685 | 60,671 | +0.05(+0.96%) |
May 21, 2014 | 5.612 | 5.631 | 5.589 | 5.631 | 22,428 | +0.05(+0.96%) |
May 20, 2014 | 5.558 | 5.593 | 5.558 | 5.577 | 28,612 | +0.02(+0.28%) |
May 19, 2014 | 5.547 | 5.608 | 5.547 | 5.562 | 64,137 | +0.00(+0.00%) |
May 16, 2014 | 5.608 | 5.608 | 5.554 | 5.562 | 41,607 | -0.00(-0.07%) |
May 15, 2014 | 5.666 | 5.666 | 5.566 | 5.566 | 61,754 | -0.07(-1.23%) |
May 14, 2014 | 5.654 | 5.654 | 5.623 | 5.635 | 33,136 | -0.00(-0.07%) |
May 13, 2014 | 5.635 | 5.662 | 5.627 | 5.639 | 61,400 | +0.00(+0.06%) |
May 12, 2014 | 5.647 | 5.650 | 5.620 | 5.635 | 30,639 | +0.02(+0.28%) |
May 09, 2014 | 5.620 | 5.623 | 5.599 | 5.620 | 36,339 | +0.00(+0.07%) |
May 08, 2014 | 5.677 | 5.677 | 5.616 | 5.616 | 64,230 | -0.03(-0.54%) |
May 07, 2014 | 5.654 | 5.658 | 5.621 | 5.647 | 36,544 | -0.00(-0.07%) |
May 06, 2014 | 5.662 | 5.673 | 5.627 | 5.650 | 50,673 | -0.02(-0.40%) |
May 05, 2014 | 5.620 | 5.673 | 5.612 | 5.673 | 69,487 | +0.01(+0.20%) |
May 02, 2014 | 5.666 | 5.666 | 5.639 | 5.662 | 57,226 | +0.02(+0.41%) |
May 01, 2014 | 5.647 | 5.658 | 5.636 | 5.639 | 29,501 | -0.01(-0.20%) |
Apr 30, 2014 | 5.654 | 5.654 | 5.624 | 5.650 | 58,798 | +0.02(+0.35%) |
Apr 29, 2014 | 5.639 | 5.654 | 5.625 | 5.631 | 28,220 | -0.02(-0.41%) |
Apr 28, 2014 | 5.677 | 5.677 | 5.620 | 5.654 | 33,663 | +0.01(+0.11%) |
Apr 25, 2014 | 5.624 | 5.648 | 5.601 | 5.648 | 86,379 | +0.02(+0.43%) |
Apr 24, 2014 | 5.662 | 5.662 | 5.574 | 5.624 | 124,726 | -0.04(-0.74%) |
Apr 23, 2014 | 5.647 | 5.673 | 5.628 | 5.666 | 68,235 | +0.02(+0.27%) |
Apr 22, 2014 | 5.650 | 5.685 | 5.638 | 5.650 | 51,718 | +0.00(+0.00%) |
Apr 21, 2014 | 5.585 | 5.662 | 5.582 | 5.650 | 99,735 | +0.02(+0.34%) |
Apr 17, 2014 | 5.631 | 5.631 | 5.631 | 5.631 | 37,718 | +0.00(+0.00%) |
Apr 16, 2014 | 5.612 | 5.662 | 5.574 | 5.631 | 79,954 | +0.05(+0.96%) |
Apr 15, 2014 | 5.566 | 5.585 | 5.521 | 5.578 | 42,472 | +0.05(+0.83%) |
Apr 14, 2014 | 5.536 | 5.543 | 5.479 | 5.532 | 46,102 | +0.00(+0.07%) |
Apr 11, 2014 | 5.555 | 5.585 | 5.521 | 5.528 | 55,665 | -0.02(-0.34%) |
Apr 10, 2014 | 5.536 | 5.593 | 5.521 | 5.547 | 48,187 | +0.02(+0.28%) |
Apr 09, 2014 | 5.559 | 5.559 | 5.509 | 5.532 | 56,969 | -0.04(-0.75%) |
Apr 08, 2014 | 5.532 | 5.574 | 5.459 | 5.574 | 60,741 | +0.06(+1.18%) |
Apr 07, 2014 | 5.547 | 5.547 | 5.502 | 5.509 | 50,549 | -0.07(-1.22%) |
Apr 04, 2014 | 5.596 | 5.611 | 5.543 | 5.577 | 45,614 | -0.02(-0.34%) |
Apr 03, 2014 | 5.661 | 5.661 | 5.581 | 5.596 | 43,077 | -0.05(-0.87%) |
Apr 02, 2014 | 5.646 | 5.653 | 5.619 | 5.646 | 80,350 | +0.03(+0.47%) |
Apr 01, 2014 | 5.630 | 5.634 | 5.593 | 5.619 | 42,502 | -0.03(-0.54%) |
Mar 31, 2014 | 5.623 | 5.649 | 5.574 | 5.649 | 64,918 | +0.07(+1.22%) |
Mar 28, 2014 | 5.581 | 5.589 | 5.558 | 5.581 | 63,979 | +0.01(+0.23%) |
Mar 27, 2014 | 5.539 | 5.581 | 5.536 | 5.568 | 56,336 | +0.05(+0.86%) |
Mar 26, 2014 | 5.577 | 5.577 | 5.509 | 5.520 | 36,623 | -0.04(-0.75%) |
Mar 25, 2014 | 5.555 | 5.585 | 5.520 | 5.562 | 30,576 | +0.03(+0.48%) |
Mar 24, 2014 | 5.585 | 5.585 | 5.517 | 5.536 | 38,140 | -0.04(-0.68%) |
Mar 21, 2014 | 5.555 | 5.611 | 5.550 | 5.574 | 58,533 | +0.02(+0.34%) |
Mar 20, 2014 | 5.551 | 5.555 | 5.528 | 5.555 | 41,758 | +0.02(+0.34%) |
Mar 19, 2014 | 5.566 | 5.566 | 5.536 | 5.536 | 43,547 | -0.03(-0.54%) |
Mar 18, 2014 | 5.486 | 5.589 | 5.466 | 5.566 | 93,706 | +0.07(+1.24%) |
Mar 17, 2014 | 5.555 | 5.555 | 5.498 | 5.498 | 51,928 | -0.05(-0.96%) |
Mar 14, 2014 | 5.581 | 5.581 | 5.551 | 5.551 | 27,342 | -0.01(-0.20%) |
Mar 13, 2014 | 5.611 | 5.649 | 5.558 | 5.562 | 54,962 | -0.02(-0.27%) |
Mar 12, 2014 | 5.551 | 5.611 | 5.551 | 5.577 | 33,234 | +0.02(+0.27%) |
Mar 11, 2014 | 5.661 | 5.661 | 5.543 | 5.562 | 36,665 | -0.07(-1.21%) |
Mar 10, 2014 | 5.608 | 5.695 | 5.600 | 5.630 | 23,323 | +0.00(+0.00%) |
Mar 07, 2014 | 5.672 | 5.672 | 5.595 | 5.630 | 70,074 | -0.02(-0.27%) |
Mar 06, 2014 | 5.642 | 5.676 | 5.631 | 5.646 | 86,338 | -0.00(-0.07%) |
Mar 05, 2014 | 5.604 | 5.664 | 5.604 | 5.649 | 74,374 | +0.02(+0.40%) |
Mar 04, 2014 | 5.623 | 5.695 | 5.600 | 5.627 | 77,063 | +0.02(+0.34%) |