Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.767 | 5.810 | 5.767 | 5.810 | 579,809 | +0.02(+0.37%) |
May 29, 2014 | 5.760 | 5.796 | 5.753 | 5.789 | 1,195,519 | +0.06(+1.12%) |
May 28, 2014 | 5.725 | 5.732 | 5.682 | 5.725 | 2,112,514 | +0.00(+0.00%) |
May 27, 2014 | 5.711 | 5.753 | 5.711 | 5.725 | 2,821,761 | +0.11(+1.90%) |
May 23, 2014 | 5.561 | 5.618 | 5.618 | 5.618 | 2,280,535 | +0.09(+1.54%) |
May 22, 2014 | 5.583 | 5.583 | 5.514 | 5.533 | 2,408,989 | +0.09(+1.70%) |
May 21, 2014 | 5.447 | 5.476 | 5.440 | 5.440 | 2,242,116 | +0.03(+0.53%) |
May 20, 2014 | 5.469 | 5.469 | 5.398 | 5.412 | 2,971,888 | -0.16(-2.93%) |
May 19, 2014 | 5.533 | 5.583 | 5.511 | 5.575 | 868,991 | -0.01(-0.13%) |
May 16, 2014 | 5.604 | 5.604 | 5.540 | 5.583 | 1,420,611 | -0.07(-1.26%) |
May 15, 2014 | 5.711 | 5.718 | 5.625 | 5.654 | 2,015,794 | -0.17(-2.93%) |
May 14, 2014 | 5.860 | 5.895 | 5.810 | 5.824 | 1,667,973 | -0.10(-1.68%) |
May 13, 2014 | 5.903 | 5.938 | 5.881 | 5.924 | 928,788 | +0.09(+1.59%) |
May 12, 2014 | 5.775 | 5.831 | 5.760 | 5.831 | 1,609,487 | +0.06(+0.99%) |
May 09, 2014 | 5.753 | 5.782 | 5.746 | 5.775 | 1,182,997 | +0.03(+0.50%) |
May 08, 2014 | 5.732 | 5.782 | 5.718 | 5.746 | 761,283 | +0.02(+0.37%) |
May 07, 2014 | 5.689 | 5.725 | 5.625 | 5.725 | 3,087,925 | -0.10(-1.71%) |
May 06, 2014 | 5.810 | 5.860 | 5.810 | 5.824 | 1,104,729 | -0.01(-0.24%) |
May 05, 2014 | 5.860 | 5.888 | 5.824 | 5.839 | 772,973 | -0.02(-0.36%) |
May 02, 2014 | 5.839 | 5.881 | 5.839 | 5.860 | 897,369 | +0.04(+0.61%) |
May 01, 2014 | 5.775 | 5.824 | 5.760 | 5.824 | 2,801,643 | +0.17(+3.02%) |
Apr 30, 2014 | 5.639 | 5.675 | 5.618 | 5.654 | 2,287,611 | +0.00(+0.00%) |
Apr 29, 2014 | 5.639 | 5.689 | 5.625 | 5.654 | 2,541,787 | +0.01(+0.13%) |
Apr 28, 2014 | 5.611 | 5.647 | 5.583 | 5.647 | 1,240,535 | +0.06(+1.15%) |
Apr 25, 2014 | 5.611 | 5.611 | 5.551 | 5.583 | 6,863,311 | -0.07(-1.26%) |
Apr 24, 2014 | 5.647 | 5.654 | 5.604 | 5.654 | 2,585,383 | -0.05(-0.87%) |
Apr 23, 2014 | 5.718 | 5.732 | 5.668 | 5.703 | 3,828,854 | +0.04(+0.75%) |
Apr 22, 2014 | 5.675 | 5.696 | 5.611 | 5.661 | 2,621,561 | -0.09(-1.49%) |
Apr 21, 2014 | 5.725 | 5.760 | 5.703 | 5.746 | 1,108,198 | -0.06(-0.98%) |
Apr 17, 2014 | 5.767 | 5.803 | 5.803 | 5.803 | 2,513,538 | -0.03(-0.49%) |
Apr 16, 2014 | 5.860 | 5.881 | 5.824 | 5.831 | 4,371,441 | +0.05(+0.86%) |
Apr 15, 2014 | 5.732 | 5.782 | 5.711 | 5.782 | 3,148,836 | -0.01(-0.25%) |
Apr 14, 2014 | 5.775 | 5.824 | 5.767 | 5.796 | 1,622,667 | +0.10(+1.75%) |
Apr 11, 2014 | 5.725 | 5.767 | 5.668 | 5.696 | 2,373,056 | +0.00(+0.00%) |
Apr 10, 2014 | 5.796 | 5.796 | 5.696 | 5.696 | 5,407,703 | -0.16(-2.79%) |
Apr 09, 2014 | 5.803 | 5.874 | 5.775 | 5.860 | 1,971,117 | +0.01(+0.12%) |
Apr 08, 2014 | 5.888 | 5.899 | 5.831 | 5.853 | 2,853,044 | -0.23(-3.74%) |
Apr 07, 2014 | 6.116 | 6.116 | 6.045 | 6.080 | 1,999,656 | -0.11(-1.72%) |
Apr 04, 2014 | 6.244 | 6.272 | 6.173 | 6.187 | 896,674 | -0.04(-0.68%) |
Apr 03, 2014 | 6.258 | 6.258 | 6.201 | 6.230 | 968,237 | -0.05(-0.79%) |
Apr 02, 2014 | 6.244 | 6.279 | 6.215 | 6.279 | 1,666,365 | +0.12(+1.96%) |
Apr 01, 2014 | 6.159 | 6.180 | 6.130 | 6.159 | 1,713,519 | +0.01(+0.12%) |
Mar 31, 2014 | 6.116 | 6.159 | 6.102 | 6.151 | 2,266,153 | +0.13(+2.13%) |
Mar 28, 2014 | 6.002 | 6.080 | 6.002 | 6.023 | 1,632,773 | +0.22(+3.80%) |
Mar 27, 2014 | 5.796 | 5.824 | 5.767 | 5.803 | 2,643,725 | -0.09(-1.45%) |
Mar 26, 2014 | 5.938 | 5.952 | 5.881 | 5.888 | 1,466,555 | -0.02(-0.36%) |
Mar 25, 2014 | 5.959 | 5.988 | 5.881 | 5.910 | 1,766,037 | +0.03(+0.48%) |
Mar 24, 2014 | 5.895 | 5.917 | 5.846 | 5.881 | 1,562,088 | -0.09(-1.55%) |
Mar 21, 2014 | 6.009 | 6.031 | 5.945 | 5.974 | 1,513,867 | +0.00(+0.00%) |
Mar 20, 2014 | 5.945 | 5.974 | 5.895 | 5.974 | 2,894,869 | -0.14(-2.33%) |
Mar 19, 2014 | 6.144 | 6.151 | 6.080 | 6.116 | 2,046,600 | -0.02(-0.35%) |
Mar 18, 2014 | 6.080 | 6.159 | 6.066 | 6.137 | 2,255,218 | -0.04(-0.58%) |
Mar 17, 2014 | 6.123 | 6.173 | 6.123 | 6.173 | 961,812 | +0.08(+1.28%) |
Mar 14, 2014 | 6.087 | 6.137 | 6.066 | 6.095 | 1,221,931 | -0.02(-0.35%) |
Mar 13, 2014 | 6.223 | 6.244 | 6.105 | 6.116 | 4,109,004 | -0.14(-2.27%) |
Mar 12, 2014 | 6.265 | 6.279 | 6.244 | 6.258 | 1,000,837 | -0.07(-1.12%) |
Mar 11, 2014 | 6.393 | 6.407 | 6.315 | 6.329 | 1,075,827 | -0.08(-1.22%) |
Mar 10, 2014 | 6.407 | 6.429 | 6.354 | 6.407 | 1,349,496 | -0.08(-1.21%) |
Mar 07, 2014 | 6.521 | 6.521 | 6.457 | 6.486 | 1,309,614 | -0.03(-0.44%) |
Mar 06, 2014 | 6.514 | 6.528 | 6.486 | 6.514 | 1,208,205 | +0.15(+2.35%) |
Mar 05, 2014 | 6.379 | 6.393 | 6.336 | 6.365 | 1,269,974 | -0.01(-0.22%) |
Mar 04, 2014 | 6.379 | 6.407 | 6.358 | 6.379 | 1,584,442 | +0.09(+1.47%) |