Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.094 | 6.248 | 5.947 | 5.947 | 12,009 | -0.03(-0.52%) |
May 29, 2014 | 6.032 | 6.133 | 5.940 | 5.978 | 26,500 | -0.10(-1.71%) |
May 28, 2014 | 6.306 | 6.306 | 6.032 | 6.082 | 11,338 | +0.09(+1.53%) |
May 27, 2014 | 6.028 | 6.090 | 5.990 | 5.991 | 6,741 | -0.00(-0.05%) |
May 23, 2014 | 5.978 | 5.994 | 5.994 | 5.994 | 146,749 | +0.00(+0.00%) |
May 22, 2014 | 6.001 | 6.023 | 5.963 | 5.994 | 7,285 | +0.03(+0.58%) |
May 21, 2014 | 5.955 | 5.959 | 5.944 | 5.959 | 2,299 | -0.03(-0.58%) |
May 20, 2014 | 6.067 | 6.067 | 5.928 | 5.994 | 26,661 | -0.04(-0.70%) |
May 19, 2014 | 6.036 | 6.152 | 6.017 | 6.036 | 23,682 | -0.02(-0.38%) |
May 16, 2014 | 6.005 | 6.133 | 5.990 | 6.059 | 13,448 | -0.07(-1.07%) |
May 15, 2014 | 6.167 | 6.167 | 6.117 | 6.125 | 1,864 | -0.05(-0.75%) |
May 14, 2014 | 5.982 | 6.248 | 5.982 | 6.171 | 86,281 | +0.18(+3.03%) |
May 13, 2014 | 6.109 | 6.194 | 5.982 | 5.990 | 36,612 | -0.16(-2.63%) |
May 12, 2014 | 6.287 | 6.295 | 6.129 | 6.152 | 40,283 | -0.04(-0.72%) |
May 09, 2014 | 6.272 | 6.272 | 6.196 | 6.196 | 11,700 | -0.08(-1.22%) |
May 08, 2014 | 6.265 | 6.307 | 6.196 | 6.273 | 15,498 | +0.07(+1.05%) |
May 07, 2014 | 6.169 | 6.281 | 6.158 | 6.208 | 47,061 | +0.14(+2.27%) |
May 06, 2014 | 6.192 | 6.192 | 6.070 | 6.070 | 13,205 | -0.12(-1.98%) |
May 05, 2014 | 6.150 | 6.196 | 6.146 | 6.192 | 9,804 | +0.11(+1.79%) |
May 02, 2014 | 6.135 | 6.292 | 6.083 | 6.083 | 1,445 | -0.04(-0.72%) |
May 01, 2014 | 6.150 | 6.319 | 6.123 | 6.127 | 15,940 | -0.09(-1.48%) |
Apr 30, 2014 | 6.211 | 6.426 | 6.169 | 6.219 | 15,977 | +0.11(+1.82%) |
Apr 29, 2014 | 6.250 | 6.288 | 6.081 | 6.108 | 14,071 | -0.08(-1.36%) |
Apr 28, 2014 | 6.276 | 6.276 | 6.124 | 6.192 | 11,124 | -0.11(-1.76%) |
Apr 25, 2014 | 6.307 | 6.349 | 6.250 | 6.303 | 19,109 | -0.14(-2.14%) |
Apr 24, 2014 | 6.135 | 6.441 | 6.020 | 6.441 | 72,893 | +0.29(+4.73%) |
Apr 23, 2014 | 6.120 | 6.196 | 6.081 | 6.150 | 28,315 | -0.09(-1.41%) |
Apr 22, 2014 | 6.208 | 6.250 | 6.070 | 6.238 | 7,038 | -0.02(-0.37%) |
Apr 21, 2014 | 6.250 | 6.269 | 5.928 | 6.261 | 20,654 | +0.02(+0.31%) |
Apr 17, 2014 | 6.131 | 6.242 | 6.242 | 6.242 | 71,638 | +0.12(+1.94%) |
Apr 16, 2014 | 6.268 | 6.268 | 6.051 | 6.123 | 3,208 | -0.02(-0.31%) |
Apr 15, 2014 | 6.108 | 6.250 | 6.043 | 6.143 | 2,559 | +0.03(+0.56%) |
Apr 14, 2014 | 6.123 | 6.139 | 5.932 | 6.108 | 21,697 | +0.05(+0.76%) |
Apr 11, 2014 | 6.097 | 6.162 | 5.932 | 6.062 | 25,460 | -0.05(-0.81%) |
Apr 10, 2014 | 5.959 | 6.269 | 5.883 | 6.112 | 19,452 | +0.20(+3.43%) |
Apr 09, 2014 | 5.760 | 5.921 | 5.745 | 5.909 | 29,957 | +0.19(+3.28%) |
Apr 08, 2014 | 5.848 | 5.848 | 5.661 | 5.722 | 12,298 | -0.09(-1.58%) |
Apr 07, 2014 | 5.775 | 5.925 | 5.707 | 5.814 | 17,020 | -0.02(-0.26%) |
Apr 04, 2014 | 5.861 | 5.861 | 5.756 | 5.829 | 9,187 | -0.07(-1.10%) |
Apr 03, 2014 | 5.764 | 5.925 | 5.680 | 5.894 | 26,357 | +0.17(+2.94%) |
Apr 02, 2014 | 5.768 | 5.775 | 5.726 | 5.726 | 3,992 | -0.01(-0.13%) |
Apr 01, 2014 | 5.760 | 5.772 | 5.703 | 5.733 | 13,778 | +0.12(+2.18%) |
Mar 31, 2014 | 5.608 | 5.642 | 5.580 | 5.611 | 29,021 | -0.09(-1.61%) |
Mar 28, 2014 | 5.622 | 5.843 | 5.622 | 5.703 | 6,031 | -0.02(-0.27%) |
Mar 27, 2014 | 5.795 | 5.962 | 5.703 | 5.718 | 21,888 | -0.10(-1.71%) |
Mar 26, 2014 | 5.837 | 5.856 | 5.810 | 5.817 | 14,317 | +0.03(+0.60%) |
Mar 25, 2014 | 5.775 | 5.860 | 5.775 | 5.783 | 23,062 | -0.06(-1.05%) |
Mar 24, 2014 | 5.775 | 5.923 | 5.775 | 5.844 | 9,318 | -0.06(-1.04%) |
Mar 21, 2014 | 5.871 | 5.907 | 5.726 | 5.905 | 32,963 | +0.00(+0.00%) |
Mar 20, 2014 | 5.967 | 5.967 | 5.822 | 5.905 | 3,830 | -0.10(-1.59%) |
Mar 19, 2014 | 5.967 | 6.024 | 5.880 | 6.001 | 15,885 | +0.07(+1.16%) |
Mar 18, 2014 | 6.085 | 6.085 | 5.779 | 5.932 | 8,136 | -0.15(-2.45%) |
Mar 17, 2014 | 6.158 | 6.162 | 6.081 | 6.081 | 16,040 | -0.02(-0.31%) |
Mar 14, 2014 | 6.120 | 6.120 | 6.101 | 6.101 | 1,474 | -0.05(-0.75%) |
Mar 13, 2014 | 6.120 | 6.166 | 6.120 | 6.146 | 12,615 | +0.01(+0.12%) |
Mar 12, 2014 | 6.120 | 6.196 | 6.120 | 6.139 | 17,621 | -0.05(-0.80%) |
Mar 11, 2014 | 6.311 | 6.311 | 6.189 | 6.189 | 4,996 | -0.11(-1.82%) |
Mar 10, 2014 | 6.296 | 6.441 | 6.254 | 6.303 | 21,394 | +0.01(+0.12%) |
Mar 07, 2014 | 6.330 | 6.357 | 6.296 | 6.296 | 52,162 | -0.03(-0.54%) |
Mar 06, 2014 | 6.334 | 6.437 | 6.330 | 6.330 | 15,647 | -0.02(-0.30%) |
Mar 05, 2014 | 6.372 | 6.387 | 6.330 | 6.349 | 12,826 | -0.07(-1.13%) |
Mar 04, 2014 | 6.445 | 6.456 | 6.273 | 6.422 | 28,717 | +0.15(+2.38%) |