Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.156 | 6.172 | 6.136 | 6.172 | 488,818 | +0.01(+0.20%) |
May 29, 2014 | 6.127 | 6.160 | 6.103 | 6.160 | 357,893 | +0.03(+0.54%) |
May 28, 2014 | 6.107 | 6.127 | 6.090 | 6.127 | 292,984 | +0.01(+0.20%) |
May 27, 2014 | 6.095 | 6.127 | 6.078 | 6.115 | 596,058 | +0.02(+0.40%) |
May 23, 2014 | 6.082 | 6.090 | 6.090 | 6.090 | 270,647 | +0.01(+0.13%) |
May 22, 2014 | 6.045 | 6.082 | 6.041 | 6.082 | 298,002 | +0.05(+0.75%) |
May 21, 2014 | 6.045 | 6.045 | 6.000 | 6.037 | 605,489 | +0.01(+0.14%) |
May 20, 2014 | 6.029 | 6.053 | 6.012 | 6.029 | 459,901 | -0.01(-0.20%) |
May 19, 2014 | 6.008 | 6.045 | 6.000 | 6.041 | 479,085 | +0.04(+0.61%) |
May 16, 2014 | 5.967 | 6.004 | 5.959 | 6.004 | 573,196 | +0.05(+0.82%) |
May 15, 2014 | 5.972 | 5.976 | 5.935 | 5.955 | 424,483 | -0.02(-0.34%) |
May 14, 2014 | 5.963 | 5.976 | 5.943 | 5.976 | 501,619 | +0.01(+0.20%) |
May 13, 2014 | 5.923 | 5.963 | 5.915 | 5.963 | 435,243 | +0.03(+0.55%) |
May 12, 2014 | 5.935 | 5.939 | 5.894 | 5.931 | 468,622 | +0.02(+0.34%) |
May 09, 2014 | 5.902 | 5.910 | 5.870 | 5.910 | 514,296 | +0.02(+0.28%) |
May 08, 2014 | 5.919 | 5.923 | 5.862 | 5.894 | 567,769 | -0.02(-0.28%) |
May 07, 2014 | 5.870 | 5.919 | 5.849 | 5.910 | 445,205 | +0.04(+0.69%) |
May 06, 2014 | 5.886 | 5.894 | 5.854 | 5.870 | 444,473 | -0.01(-0.14%) |
May 05, 2014 | 5.915 | 5.915 | 5.874 | 5.878 | 629,677 | -0.04(-0.76%) |
May 02, 2014 | 5.923 | 5.935 | 5.906 | 5.923 | 517,563 | -0.01(-0.21%) |
May 01, 2014 | 5.927 | 5.939 | 5.923 | 5.935 | 444,913 | -0.01(-0.14%) |
Apr 30, 2014 | 5.902 | 5.943 | 5.891 | 5.943 | 700,588 | +0.04(+0.76%) |
Apr 29, 2014 | 5.870 | 5.902 | 5.866 | 5.898 | 491,547 | +0.04(+0.77%) |
Apr 28, 2014 | 5.874 | 5.894 | 5.825 | 5.854 | 576,306 | -0.01(-0.21%) |
Apr 25, 2014 | 5.862 | 5.870 | 5.849 | 5.866 | 416,553 | +0.00(+0.07%) |
Apr 24, 2014 | 5.886 | 5.890 | 5.854 | 5.862 | 509,019 | +0.00(+0.07%) |
Apr 23, 2014 | 5.854 | 5.862 | 5.845 | 5.858 | 380,465 | +0.00(+0.00%) |
Apr 22, 2014 | 5.821 | 5.862 | 5.821 | 5.858 | 469,514 | +0.05(+0.84%) |
Apr 21, 2014 | 5.833 | 5.845 | 5.797 | 5.809 | 623,567 | +0.00(+0.01%) |
Apr 17, 2014 | 5.788 | 5.808 | 5.808 | 5.808 | 630,318 | +0.02(+0.35%) |
Apr 16, 2014 | 5.744 | 5.792 | 5.736 | 5.788 | 473,414 | +0.06(+1.13%) |
Apr 15, 2014 | 5.699 | 5.736 | 5.675 | 5.724 | 371,813 | +0.03(+0.50%) |
Apr 14, 2014 | 5.687 | 5.711 | 5.675 | 5.695 | 493,794 | +0.03(+0.57%) |
Apr 11, 2014 | 5.679 | 5.691 | 5.635 | 5.663 | 636,049 | -0.03(-0.57%) |
Apr 10, 2014 | 5.720 | 5.736 | 5.671 | 5.695 | 678,540 | -0.02(-0.28%) |
Apr 09, 2014 | 5.695 | 5.724 | 5.691 | 5.711 | 564,179 | +0.03(+0.50%) |
Apr 08, 2014 | 5.655 | 5.695 | 5.627 | 5.683 | 650,869 | +0.03(+0.57%) |
Apr 07, 2014 | 5.703 | 5.715 | 5.635 | 5.651 | 810,293 | -0.07(-1.20%) |
Apr 04, 2014 | 5.780 | 5.821 | 5.720 | 5.720 | 578,036 | -0.04(-0.63%) |
Apr 03, 2014 | 5.764 | 5.780 | 5.748 | 5.756 | 445,431 | -0.02(-0.28%) |
Apr 02, 2014 | 5.760 | 5.776 | 5.732 | 5.772 | 804,364 | +0.01(+0.21%) |
Apr 01, 2014 | 5.740 | 5.772 | 5.740 | 5.760 | 587,221 | +0.02(+0.42%) |
Mar 31, 2014 | 5.756 | 5.760 | 5.736 | 5.736 | 524,582 | +0.02(+0.35%) |
Mar 28, 2014 | 5.720 | 5.746 | 5.707 | 5.716 | 395,511 | +0.00(+0.00%) |
Mar 27, 2014 | 5.732 | 5.740 | 5.707 | 5.716 | 401,314 | -0.01(-0.14%) |
Mar 26, 2014 | 5.752 | 5.760 | 5.724 | 5.724 | 278,127 | +0.00(+0.00%) |
Mar 25, 2014 | 5.728 | 5.740 | 5.720 | 5.724 | 341,047 | +0.01(+0.12%) |
Mar 24, 2014 | 5.760 | 5.768 | 5.716 | 5.717 | 353,077 | -0.04(-0.61%) |
Mar 21, 2014 | 5.780 | 5.784 | 5.744 | 5.752 | 314,146 | +0.01(+0.21%) |
Mar 20, 2014 | 5.703 | 5.760 | 5.700 | 5.740 | 397,608 | +0.02(+0.29%) |
Mar 19, 2014 | 5.727 | 5.747 | 5.711 | 5.723 | 426,304 | -0.00(-0.07%) |
Mar 18, 2014 | 5.707 | 5.727 | 5.703 | 5.727 | 388,107 | +0.03(+0.56%) |
Mar 17, 2014 | 5.663 | 5.711 | 5.663 | 5.695 | 506,937 | +0.04(+0.78%) |
Mar 14, 2014 | 5.655 | 5.687 | 5.639 | 5.651 | 310,140 | -0.00(-0.07%) |
Mar 13, 2014 | 5.707 | 5.719 | 5.651 | 5.655 | 473,256 | -0.04(-0.63%) |
Mar 12, 2014 | 5.651 | 5.699 | 5.639 | 5.691 | 373,713 | +0.03(+0.50%) |
Mar 11, 2014 | 5.691 | 5.707 | 5.655 | 5.663 | 409,487 | -0.03(-0.56%) |
Mar 10, 2014 | 5.671 | 5.699 | 5.655 | 5.695 | 373,992 | +0.02(+0.35%) |
Mar 07, 2014 | 5.679 | 5.691 | 5.652 | 5.675 | 277,635 | +0.00(+0.00%) |
Mar 06, 2014 | 5.679 | 5.691 | 5.671 | 5.675 | 382,258 | -0.00(-0.07%) |
Mar 05, 2014 | 5.651 | 5.679 | 5.646 | 5.679 | 244,852 | +0.02(+0.43%) |
Mar 04, 2014 | 5.667 | 5.687 | 5.639 | 5.655 | 655,672 | +0.01(+0.14%) |