Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.677 | 5.715 | 5.579 | 5.613 | 748,476 | -0.06(-1.14%) |
Jun 27, 2014 | 5.654 | 5.681 | 5.643 | 5.677 | 407,130 | -0.00(-0.07%) |
Jun 26, 2014 | 5.605 | 5.681 | 5.594 | 5.681 | 422,165 | +0.08(+1.35%) |
Jun 25, 2014 | 5.582 | 5.613 | 5.563 | 5.605 | 453,908 | +0.05(+0.89%) |
Jun 24, 2014 | 5.654 | 5.662 | 5.556 | 5.556 | 597,392 | -0.11(-1.88%) |
Jun 23, 2014 | 5.666 | 5.704 | 5.624 | 5.662 | 468,611 | -0.01(-0.13%) |
Jun 20, 2014 | 5.624 | 5.670 | 5.624 | 5.670 | 428,037 | +0.05(+0.95%) |
Jun 19, 2014 | 5.639 | 5.670 | 5.582 | 5.617 | 398,779 | -0.02(-0.27%) |
Jun 18, 2014 | 5.582 | 5.639 | 5.575 | 5.632 | 457,283 | +0.04(+0.75%) |
Jun 17, 2014 | 5.666 | 5.666 | 5.510 | 5.590 | 560,603 | +0.04(+0.68%) |
Jun 16, 2014 | 5.548 | 5.560 | 5.529 | 5.552 | 370,768 | +0.00(+0.07%) |
Jun 13, 2014 | 5.560 | 5.575 | 5.526 | 5.548 | 466,915 | -0.00(-0.07%) |
Jun 12, 2014 | 5.571 | 5.586 | 5.503 | 5.552 | 540,507 | +0.01(+0.14%) |
Jun 11, 2014 | 5.556 | 5.560 | 5.518 | 5.544 | 493,750 | +0.00(+0.07%) |
Jun 10, 2014 | 5.537 | 6.295 | 5.529 | 5.541 | 576,110 | +0.05(+0.90%) |
Jun 06, 2014 | 5.480 | 5.491 | 5.462 | 5.491 | 541,062 | +0.02(+0.41%) |
Jun 05, 2014 | 5.401 | 5.480 | 5.375 | 5.469 | 709,892 | +0.10(+1.82%) |
Jun 04, 2014 | 5.442 | 5.465 | 5.337 | 5.371 | 1,065,360 | -0.07(-1.25%) |
Jun 03, 2014 | 5.442 | 5.454 | 5.424 | 5.439 | 517,888 | -0.02(-0.41%) |
Jun 02, 2014 | 5.465 | 5.465 | 5.427 | 5.461 | 551,796 | -0.00(-0.07%) |
May 30, 2014 | 5.476 | 5.488 | 5.431 | 5.465 | 697,676 | +0.00(+0.00%) |
May 29, 2014 | 5.431 | 5.465 | 5.422 | 5.465 | 706,523 | +0.04(+0.76%) |
May 28, 2014 | 5.412 | 5.454 | 5.386 | 5.424 | 385,480 | +0.03(+0.49%) |
May 27, 2014 | 5.424 | 5.424 | 5.397 | 5.397 | 623,063 | -0.03(-0.49%) |
May 23, 2014 | 5.431 | 5.424 | 5.424 | 5.424 | 692,440 | +0.02(+0.42%) |
May 22, 2014 | 5.371 | 5.442 | 5.356 | 5.401 | 595,297 | +0.05(+0.99%) |
May 21, 2014 | 5.311 | 5.360 | 5.299 | 5.348 | 722,862 | +0.03(+0.50%) |
May 20, 2014 | 5.405 | 5.405 | 5.318 | 5.322 | 492,466 | -0.07(-1.26%) |
May 19, 2014 | 5.382 | 5.393 | 5.356 | 5.390 | 592,291 | +0.04(+0.70%) |
May 16, 2014 | 5.341 | 5.371 | 5.311 | 5.352 | 852,185 | +0.00(+0.00%) |
May 15, 2014 | 5.401 | 5.420 | 5.337 | 5.352 | 705,490 | -0.03(-0.63%) |
May 14, 2014 | 5.386 | 5.390 | 5.363 | 5.386 | 440,501 | +0.00(+0.07%) |
May 13, 2014 | 5.348 | 5.390 | 5.311 | 5.382 | 863,652 | +0.06(+1.13%) |
May 12, 2014 | 5.326 | 5.341 | 5.299 | 5.322 | 487,214 | -0.02(-0.35%) |
May 09, 2014 | 5.326 | 5.345 | 5.284 | 5.341 | 605,758 | +0.00(+0.00%) |
May 08, 2014 | 5.352 | 5.367 | 5.311 | 5.341 | 373,655 | +0.01(+0.21%) |
May 07, 2014 | 5.307 | 5.329 | 5.266 | 5.329 | 598,335 | +0.03(+0.49%) |
May 06, 2014 | 5.258 | 5.311 | 5.221 | 5.303 | 561,223 | +0.07(+1.36%) |
May 05, 2014 | 5.251 | 5.255 | 5.217 | 5.232 | 586,934 | +0.00(+0.07%) |
May 02, 2014 | 5.292 | 5.296 | 5.221 | 5.228 | 452,184 | -0.05(-0.99%) |
May 01, 2014 | 5.262 | 5.285 | 5.251 | 5.281 | 448,745 | +0.02(+0.36%) |
Apr 30, 2014 | 5.225 | 5.266 | 5.210 | 5.262 | 526,861 | +0.04(+0.72%) |
Apr 29, 2014 | 5.213 | 5.225 | 5.187 | 5.225 | 391,138 | +0.04(+0.72%) |
Apr 28, 2014 | 5.213 | 5.232 | 5.187 | 5.187 | 466,583 | +0.00(+0.00%) |
Apr 25, 2014 | 5.206 | 5.213 | 5.165 | 5.187 | 399,026 | -0.02(-0.36%) |
Apr 24, 2014 | 5.202 | 5.225 | 5.180 | 5.206 | 532,426 | +0.02(+0.36%) |
Apr 23, 2014 | 5.172 | 5.210 | 5.172 | 5.187 | 591,295 | +0.03(+0.51%) |
Apr 22, 2014 | 5.120 | 5.161 | 5.114 | 5.161 | 588,640 | +0.03(+0.58%) |
Apr 21, 2014 | 5.161 | 5.184 | 5.109 | 5.131 | 1,004,247 | -0.03(-0.65%) |
Apr 17, 2014 | 5.180 | 5.165 | 5.165 | 5.165 | 509,631 | -0.04(-0.72%) |
Apr 16, 2014 | 5.146 | 5.234 | 5.142 | 5.202 | 1,038,172 | +0.07(+1.31%) |
Apr 15, 2014 | 5.139 | 5.154 | 5.090 | 5.135 | 893,451 | +0.01(+0.22%) |
Apr 14, 2014 | 5.124 | 5.142 | 5.086 | 5.124 | 651,012 | +0.01(+0.29%) |
Apr 11, 2014 | 5.120 | 5.124 | 5.090 | 5.109 | 492,294 | +0.00(+0.00%) |
Apr 10, 2014 | 5.135 | 5.169 | 5.098 | 5.109 | 511,826 | -0.04(-0.87%) |
Apr 09, 2014 | 5.150 | 5.184 | 5.124 | 5.154 | 1,009,720 | +0.01(+0.22%) |
Apr 08, 2014 | 5.180 | 5.180 | 5.086 | 5.142 | 788,511 | -0.02(-0.36%) |
Apr 07, 2014 | 5.198 | 5.198 | 5.117 | 5.161 | 691,687 | -0.03(-0.64%) |
Apr 04, 2014 | 5.254 | 5.265 | 5.176 | 5.195 | 886,430 | -0.02(-0.43%) |
Apr 03, 2014 | 5.239 | 5.291 | 5.202 | 5.217 | 844,354 | -0.03(-0.50%) |
Apr 02, 2014 | 5.187 | 5.265 | 5.124 | 5.243 | 1,210,027 | +0.10(+2.02%) |