Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.011 | 6.163 | 5.867 | 5.867 | 12,174 | -0.03(-0.52%) |
May 29, 2014 | 5.950 | 6.049 | 5.859 | 5.897 | 26,864 | -0.10(-1.71%) |
May 28, 2014 | 6.221 | 6.221 | 5.950 | 6.000 | 11,493 | +0.09(+1.53%) |
May 27, 2014 | 5.947 | 6.007 | 5.909 | 5.909 | 6,833 | -0.00(-0.05%) |
May 23, 2014 | 5.897 | 5.912 | 5.912 | 5.912 | 148,767 | +0.00(+0.00%) |
May 22, 2014 | 5.920 | 5.941 | 5.882 | 5.912 | 7,385 | +0.03(+0.58%) |
May 21, 2014 | 5.874 | 5.878 | 5.863 | 5.878 | 2,331 | -0.03(-0.58%) |
May 20, 2014 | 5.985 | 5.985 | 5.848 | 5.912 | 27,027 | -0.04(-0.70%) |
May 19, 2014 | 5.954 | 6.068 | 5.935 | 5.954 | 24,007 | -0.02(-0.38%) |
May 16, 2014 | 5.924 | 6.049 | 5.909 | 5.977 | 13,633 | -0.06(-1.07%) |
May 15, 2014 | 6.084 | 6.084 | 6.034 | 6.042 | 1,889 | -0.05(-0.75%) |
May 14, 2014 | 5.901 | 6.163 | 5.901 | 6.087 | 87,467 | +0.18(+3.03%) |
May 13, 2014 | 6.026 | 6.110 | 5.901 | 5.909 | 37,115 | -0.16(-2.63%) |
May 12, 2014 | 6.202 | 6.209 | 6.046 | 6.068 | 40,837 | -0.07(-1.13%) |
May 09, 2014 | 6.213 | 6.213 | 6.138 | 6.138 | 11,811 | -0.08(-1.22%) |
May 08, 2014 | 6.206 | 6.248 | 6.138 | 6.214 | 15,646 | +0.06(+1.05%) |
May 07, 2014 | 6.111 | 6.222 | 6.100 | 6.149 | 47,509 | +0.14(+2.27%) |
May 06, 2014 | 6.134 | 6.134 | 6.013 | 6.013 | 13,331 | -0.12(-1.98%) |
May 05, 2014 | 6.092 | 6.138 | 6.089 | 6.134 | 9,897 | +0.11(+1.79%) |
May 02, 2014 | 6.077 | 6.232 | 6.026 | 6.026 | 1,459 | -0.04(-0.72%) |
May 01, 2014 | 6.092 | 6.259 | 6.066 | 6.070 | 16,092 | -0.09(-1.48%) |
Apr 30, 2014 | 6.153 | 6.365 | 6.111 | 6.161 | 16,129 | +0.11(+1.82%) |
Apr 29, 2014 | 6.191 | 6.229 | 6.024 | 6.051 | 14,205 | -0.08(-1.36%) |
Apr 28, 2014 | 6.217 | 6.217 | 6.066 | 6.134 | 11,230 | -0.11(-1.76%) |
Apr 25, 2014 | 6.248 | 6.289 | 6.191 | 6.244 | 19,291 | -0.14(-2.14%) |
Apr 24, 2014 | 6.077 | 6.380 | 5.963 | 6.380 | 73,586 | +0.29(+4.73%) |
Apr 23, 2014 | 6.062 | 6.138 | 6.024 | 6.092 | 28,584 | -0.09(-1.41%) |
Apr 22, 2014 | 6.149 | 6.191 | 6.013 | 6.179 | 7,105 | -0.02(-0.37%) |
Apr 21, 2014 | 6.191 | 6.210 | 5.873 | 6.202 | 20,851 | +0.02(+0.31%) |
Apr 17, 2014 | 6.073 | 6.183 | 6.183 | 6.183 | 72,319 | +0.12(+1.94%) |
Apr 16, 2014 | 6.209 | 6.209 | 5.994 | 6.066 | 3,238 | -0.02(-0.31%) |
Apr 15, 2014 | 6.051 | 6.191 | 5.986 | 6.085 | 2,583 | +0.03(+0.56%) |
Apr 14, 2014 | 6.066 | 6.081 | 5.876 | 6.051 | 21,904 | +0.05(+0.76%) |
Apr 11, 2014 | 6.039 | 6.104 | 5.876 | 6.005 | 25,702 | -0.05(-0.81%) |
Apr 10, 2014 | 5.902 | 6.210 | 5.828 | 6.054 | 19,637 | +0.20(+3.43%) |
Apr 09, 2014 | 5.706 | 5.865 | 5.691 | 5.854 | 30,242 | +0.19(+3.28%) |
Apr 08, 2014 | 5.793 | 5.793 | 5.608 | 5.668 | 12,415 | -0.09(-1.58%) |
Apr 07, 2014 | 5.721 | 5.869 | 5.653 | 5.759 | 17,182 | -0.02(-0.26%) |
Apr 04, 2014 | 5.806 | 5.806 | 5.702 | 5.774 | 9,274 | -0.06(-1.10%) |
Apr 03, 2014 | 5.710 | 5.869 | 5.626 | 5.838 | 26,607 | +0.17(+2.94%) |
Apr 02, 2014 | 5.713 | 5.721 | 5.672 | 5.672 | 4,030 | -0.01(-0.13%) |
Apr 01, 2014 | 5.706 | 5.717 | 5.649 | 5.679 | 13,909 | +0.12(+2.18%) |
Mar 31, 2014 | 5.555 | 5.588 | 5.528 | 5.558 | 29,297 | -0.09(-1.61%) |
Mar 28, 2014 | 5.569 | 5.788 | 5.569 | 5.649 | 6,089 | -0.02(-0.27%) |
Mar 27, 2014 | 5.740 | 5.906 | 5.649 | 5.664 | 22,096 | -0.10(-1.71%) |
Mar 26, 2014 | 5.782 | 5.801 | 5.755 | 5.763 | 14,453 | +0.03(+0.60%) |
Mar 25, 2014 | 5.721 | 5.804 | 5.721 | 5.729 | 23,282 | -0.06(-1.05%) |
Mar 24, 2014 | 5.721 | 5.867 | 5.721 | 5.789 | 9,406 | -0.06(-1.04%) |
Mar 21, 2014 | 5.816 | 5.852 | 5.672 | 5.850 | 33,277 | +0.00(+0.00%) |
Mar 20, 2014 | 5.910 | 5.910 | 5.767 | 5.850 | 3,866 | -0.09(-1.59%) |
Mar 19, 2014 | 5.910 | 5.967 | 5.825 | 5.945 | 16,036 | +0.07(+1.16%) |
Mar 18, 2014 | 6.028 | 6.028 | 5.725 | 5.876 | 8,213 | -0.15(-2.45%) |
Mar 17, 2014 | 6.100 | 6.104 | 6.024 | 6.024 | 16,192 | -0.02(-0.31%) |
Mar 14, 2014 | 6.062 | 6.062 | 6.043 | 6.043 | 1,488 | -0.05(-0.75%) |
Mar 13, 2014 | 6.062 | 6.107 | 6.062 | 6.089 | 12,735 | +0.01(+0.12%) |
Mar 12, 2014 | 6.062 | 6.138 | 6.062 | 6.081 | 17,789 | -0.05(-0.80%) |
Mar 11, 2014 | 6.251 | 6.251 | 6.130 | 6.130 | 5,043 | -0.11(-1.82%) |
Mar 10, 2014 | 6.236 | 6.380 | 6.195 | 6.244 | 21,598 | +0.01(+0.12%) |
Mar 07, 2014 | 6.270 | 6.297 | 6.236 | 6.236 | 52,658 | -0.03(-0.54%) |
Mar 06, 2014 | 6.274 | 6.376 | 6.270 | 6.270 | 15,796 | -0.02(-0.30%) |
Mar 05, 2014 | 6.312 | 6.327 | 6.270 | 6.289 | 12,948 | -0.07(-1.13%) |
Mar 04, 2014 | 6.384 | 6.395 | 6.214 | 6.361 | 28,991 | +0.15(+2.38%) |