Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.575 | 5.604 | 5.556 | 5.575 | 2,370,867 | -0.01(-0.23%) |
May 29, 2014 | 5.575 | 5.594 | 5.556 | 5.588 | 810,217 | +0.01(+0.23%) |
May 28, 2014 | 5.575 | 5.594 | 5.568 | 5.575 | 1,173,820 | +0.01(+0.23%) |
May 27, 2014 | 5.568 | 5.575 | 5.543 | 5.562 | 1,691,628 | +0.04(+0.70%) |
May 23, 2014 | 5.485 | 5.524 | 5.524 | 5.524 | 1,607,207 | +0.04(+0.64%) |
May 22, 2014 | 5.453 | 5.492 | 5.440 | 5.488 | 1,342,594 | -0.03(-0.52%) |
May 21, 2014 | 5.448 | 5.523 | 5.442 | 5.517 | 2,363,628 | +0.10(+1.86%) |
May 20, 2014 | 5.448 | 5.460 | 5.404 | 5.416 | 2,830,531 | +0.04(+0.70%) |
May 19, 2014 | 5.297 | 5.388 | 5.297 | 5.379 | 2,954,232 | +0.07(+1.30%) |
May 16, 2014 | 5.341 | 5.347 | 5.272 | 5.309 | 2,565,519 | -0.13(-2.43%) |
May 15, 2014 | 5.442 | 5.451 | 5.347 | 5.442 | 2,153,312 | -0.03(-0.57%) |
May 14, 2014 | 5.574 | 5.586 | 5.473 | 5.473 | 2,083,421 | -0.13(-2.25%) |
May 13, 2014 | 5.643 | 5.643 | 5.593 | 5.599 | 1,508,424 | -0.05(-0.89%) |
May 12, 2014 | 5.637 | 5.655 | 5.624 | 5.649 | 763,331 | +0.04(+0.67%) |
May 09, 2014 | 5.618 | 5.637 | 5.586 | 5.611 | 1,106,659 | -0.06(-1.11%) |
May 08, 2014 | 5.662 | 5.725 | 5.649 | 5.674 | 3,483,499 | +0.02(+0.33%) |
May 07, 2014 | 5.655 | 5.668 | 5.611 | 5.655 | 1,328,635 | -0.03(-0.55%) |
May 06, 2014 | 5.681 | 5.744 | 5.662 | 5.687 | 1,342,972 | -0.03(-0.55%) |
May 05, 2014 | 5.643 | 5.731 | 5.624 | 5.718 | 2,009,631 | -0.04(-0.76%) |
May 02, 2014 | 5.750 | 5.781 | 5.734 | 5.762 | 1,256,646 | +0.01(+0.22%) |
May 01, 2014 | 5.788 | 5.825 | 5.737 | 5.750 | 2,683,835 | -0.05(-0.87%) |
Apr 30, 2014 | 5.643 | 5.813 | 5.643 | 5.800 | 2,730,102 | +0.08(+1.32%) |
Apr 29, 2014 | 5.643 | 5.725 | 5.643 | 5.725 | 4,584,237 | +0.14(+2.48%) |
Apr 28, 2014 | 5.580 | 5.618 | 5.542 | 5.586 | 2,530,448 | -0.03(-0.45%) |
Apr 25, 2014 | 5.567 | 5.618 | 5.542 | 5.611 | 2,733,908 | -0.03(-0.56%) |
Apr 24, 2014 | 5.618 | 5.643 | 5.536 | 5.643 | 2,499,170 | +0.00(+0.00%) |
Apr 23, 2014 | 5.630 | 5.643 | 5.588 | 5.643 | 2,188,293 | +0.01(+0.22%) |
Apr 22, 2014 | 5.586 | 5.630 | 5.567 | 5.630 | 4,123,683 | +0.09(+1.70%) |
Apr 21, 2014 | 5.561 | 5.574 | 5.517 | 5.536 | 470,751 | -0.01(-0.23%) |
Apr 17, 2014 | 5.486 | 5.548 | 5.548 | 5.548 | 735,516 | +0.07(+1.26%) |
Apr 16, 2014 | 5.423 | 5.479 | 5.410 | 5.479 | 847,314 | +0.09(+1.75%) |
Apr 15, 2014 | 5.416 | 5.429 | 5.303 | 5.385 | 1,287,063 | -0.06(-1.04%) |
Apr 14, 2014 | 5.448 | 5.467 | 5.398 | 5.442 | 1,670,236 | -0.03(-0.57%) |
Apr 11, 2014 | 5.504 | 5.555 | 5.467 | 5.473 | 1,313,720 | -0.11(-1.92%) |
Apr 10, 2014 | 5.687 | 5.718 | 5.580 | 5.580 | 1,220,592 | -0.14(-2.53%) |
Apr 09, 2014 | 5.693 | 5.737 | 5.668 | 5.725 | 898,351 | +0.07(+1.22%) |
Apr 08, 2014 | 5.655 | 5.687 | 5.637 | 5.655 | 844,580 | -0.02(-0.33%) |
Apr 07, 2014 | 5.731 | 5.731 | 5.655 | 5.674 | 2,534,191 | -0.06(-1.10%) |
Apr 04, 2014 | 5.819 | 5.832 | 5.731 | 5.737 | 1,245,819 | -0.08(-1.30%) |
Apr 03, 2014 | 5.806 | 5.832 | 5.781 | 5.813 | 674,341 | -0.05(-0.86%) |
Apr 02, 2014 | 5.857 | 5.876 | 5.825 | 5.863 | 1,683,258 | +0.01(+0.11%) |
Apr 01, 2014 | 5.838 | 5.863 | 5.813 | 5.857 | 795,690 | +0.07(+1.20%) |
Mar 31, 2014 | 5.762 | 5.788 | 5.744 | 5.788 | 4,892,938 | +0.13(+2.34%) |
Mar 28, 2014 | 5.662 | 5.715 | 5.640 | 5.655 | 5,285,242 | -0.06(-0.99%) |
Mar 27, 2014 | 5.706 | 5.725 | 5.681 | 5.712 | 1,193,901 | +0.07(+1.23%) |
Mar 26, 2014 | 5.718 | 5.725 | 5.630 | 5.643 | 1,324,548 | -0.01(-0.22%) |
Mar 25, 2014 | 5.611 | 5.662 | 5.586 | 5.655 | 1,582,074 | +0.06(+1.12%) |
Mar 24, 2014 | 5.624 | 5.624 | 5.536 | 5.593 | 766,934 | +0.01(+0.11%) |
Mar 21, 2014 | 5.655 | 5.668 | 5.561 | 5.586 | 1,126,393 | -0.08(-1.33%) |
Mar 20, 2014 | 5.611 | 5.668 | 5.599 | 5.662 | 1,924,208 | +0.20(+3.69%) |
Mar 19, 2014 | 5.580 | 5.580 | 5.423 | 5.460 | 1,598,490 | -0.11(-2.03%) |
Mar 18, 2014 | 5.536 | 5.586 | 5.523 | 5.574 | 1,135,226 | +0.04(+0.68%) |
Mar 17, 2014 | 5.555 | 5.586 | 5.523 | 5.536 | 918,467 | +0.05(+0.92%) |
Mar 14, 2014 | 5.530 | 5.567 | 5.486 | 5.486 | 1,441,900 | -0.03(-0.57%) |
Mar 13, 2014 | 5.649 | 5.662 | 5.504 | 5.517 | 1,633,626 | -0.06(-1.13%) |
Mar 12, 2014 | 5.504 | 5.599 | 5.479 | 5.580 | 2,752,773 | +0.04(+0.68%) |
Mar 11, 2014 | 5.530 | 5.567 | 5.514 | 5.542 | 2,810,125 | -0.03(-0.45%) |
Mar 10, 2014 | 5.542 | 5.574 | 5.511 | 5.567 | 2,127,501 | -0.02(-0.34%) |
Mar 07, 2014 | 5.643 | 5.643 | 5.523 | 5.586 | 1,531,092 | -0.09(-1.66%) |
Mar 06, 2014 | 5.693 | 5.711 | 5.662 | 5.681 | 710,065 | +0.04(+0.67%) |
Mar 05, 2014 | 5.630 | 5.687 | 5.630 | 5.643 | 3,575,134 | +0.02(+0.34%) |
Mar 04, 2014 | 5.567 | 5.637 | 5.548 | 5.624 | 4,076,270 | +0.20(+3.71%) |