Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.025 | 6.178 | 5.880 | 5.880 | 12,146 | -0.03(-0.52%) |
May 29, 2014 | 5.964 | 6.063 | 5.873 | 5.911 | 26,802 | -0.10(-1.71%) |
May 28, 2014 | 6.235 | 6.235 | 5.964 | 6.014 | 11,467 | +0.09(+1.53%) |
May 27, 2014 | 5.960 | 6.021 | 5.922 | 5.923 | 6,818 | -0.00(-0.05%) |
May 23, 2014 | 5.911 | 5.926 | 5.926 | 5.926 | 148,423 | +0.00(+0.00%) |
May 22, 2014 | 5.934 | 5.955 | 5.896 | 5.926 | 7,368 | +0.03(+0.58%) |
May 21, 2014 | 5.888 | 5.892 | 5.876 | 5.892 | 2,325 | -0.03(-0.58%) |
May 20, 2014 | 5.998 | 5.998 | 5.861 | 5.926 | 26,965 | -0.04(-0.70%) |
May 19, 2014 | 5.968 | 6.082 | 5.949 | 5.968 | 23,952 | -0.02(-0.38%) |
May 16, 2014 | 5.937 | 6.063 | 5.922 | 5.991 | 13,601 | -0.06(-1.07%) |
May 15, 2014 | 6.098 | 6.098 | 6.048 | 6.056 | 1,885 | -0.05(-0.75%) |
May 14, 2014 | 5.915 | 6.178 | 5.915 | 6.101 | 87,265 | +0.18(+3.03%) |
May 13, 2014 | 6.040 | 6.124 | 5.915 | 5.922 | 37,029 | -0.16(-2.63%) |
May 12, 2014 | 6.216 | 6.223 | 6.060 | 6.082 | 40,743 | -0.07(-1.13%) |
May 09, 2014 | 6.228 | 6.228 | 6.152 | 6.152 | 11,783 | -0.08(-1.22%) |
May 08, 2014 | 6.220 | 6.262 | 6.152 | 6.228 | 15,610 | +0.06(+1.05%) |
May 07, 2014 | 6.125 | 6.236 | 6.114 | 6.163 | 47,399 | +0.14(+2.27%) |
May 06, 2014 | 6.148 | 6.148 | 6.027 | 6.027 | 13,300 | -0.12(-1.98%) |
May 05, 2014 | 6.106 | 6.152 | 6.103 | 6.148 | 9,874 | +0.11(+1.79%) |
May 02, 2014 | 6.091 | 6.247 | 6.040 | 6.040 | 1,456 | -0.04(-0.72%) |
May 01, 2014 | 6.106 | 6.274 | 6.080 | 6.084 | 16,055 | -0.09(-1.48%) |
Apr 30, 2014 | 6.167 | 6.380 | 6.125 | 6.175 | 16,092 | +0.11(+1.82%) |
Apr 29, 2014 | 6.205 | 6.243 | 6.038 | 6.065 | 14,172 | -0.08(-1.36%) |
Apr 28, 2014 | 6.232 | 6.232 | 6.080 | 6.148 | 11,204 | -0.11(-1.76%) |
Apr 25, 2014 | 6.262 | 6.304 | 6.205 | 6.258 | 19,246 | -0.14(-2.14%) |
Apr 24, 2014 | 6.091 | 6.395 | 5.977 | 6.395 | 73,416 | +0.29(+4.73%) |
Apr 23, 2014 | 6.076 | 6.152 | 6.038 | 6.106 | 28,518 | -0.09(-1.41%) |
Apr 22, 2014 | 6.163 | 6.205 | 6.027 | 6.194 | 7,088 | -0.02(-0.37%) |
Apr 21, 2014 | 6.205 | 6.224 | 5.886 | 6.217 | 20,803 | +0.02(+0.31%) |
Apr 17, 2014 | 6.087 | 6.198 | 6.198 | 6.198 | 72,152 | +0.12(+1.94%) |
Apr 16, 2014 | 6.224 | 6.224 | 6.008 | 6.080 | 3,231 | -0.02(-0.31%) |
Apr 15, 2014 | 6.065 | 6.205 | 6.000 | 6.099 | 2,577 | +0.03(+0.56%) |
Apr 14, 2014 | 6.080 | 6.095 | 5.890 | 6.065 | 21,853 | +0.05(+0.76%) |
Apr 11, 2014 | 6.053 | 6.118 | 5.890 | 6.019 | 25,643 | -0.05(-0.81%) |
Apr 10, 2014 | 5.916 | 6.224 | 5.841 | 6.068 | 19,591 | +0.20(+3.43%) |
Apr 09, 2014 | 5.719 | 5.879 | 5.704 | 5.867 | 30,172 | +0.19(+3.28%) |
Apr 08, 2014 | 5.806 | 5.806 | 5.621 | 5.681 | 12,387 | -0.09(-1.58%) |
Apr 07, 2014 | 5.734 | 5.882 | 5.666 | 5.772 | 17,142 | -0.02(-0.26%) |
Apr 04, 2014 | 5.819 | 5.819 | 5.715 | 5.787 | 9,253 | -0.06(-1.10%) |
Apr 03, 2014 | 5.723 | 5.882 | 5.639 | 5.852 | 26,546 | +0.17(+2.94%) |
Apr 02, 2014 | 5.727 | 5.734 | 5.685 | 5.685 | 4,021 | -0.01(-0.13%) |
Apr 01, 2014 | 5.719 | 5.730 | 5.662 | 5.692 | 13,877 | +0.12(+2.18%) |
Mar 31, 2014 | 5.568 | 5.601 | 5.541 | 5.571 | 29,229 | -0.09(-1.61%) |
Mar 28, 2014 | 5.582 | 5.801 | 5.582 | 5.662 | 6,075 | -0.02(-0.27%) |
Mar 27, 2014 | 5.753 | 5.920 | 5.662 | 5.677 | 22,045 | -0.10(-1.71%) |
Mar 26, 2014 | 5.795 | 5.814 | 5.768 | 5.776 | 14,419 | +0.03(+0.60%) |
Mar 25, 2014 | 5.734 | 5.818 | 5.734 | 5.742 | 23,228 | -0.06(-1.05%) |
Mar 24, 2014 | 5.734 | 5.881 | 5.734 | 5.803 | 9,385 | -0.06(-1.04%) |
Mar 21, 2014 | 5.829 | 5.865 | 5.685 | 5.863 | 33,200 | +0.00(+0.00%) |
Mar 20, 2014 | 5.924 | 5.924 | 5.780 | 5.863 | 3,857 | -0.09(-1.59%) |
Mar 19, 2014 | 5.924 | 5.981 | 5.838 | 5.958 | 15,999 | +0.07(+1.16%) |
Mar 18, 2014 | 6.042 | 6.042 | 5.738 | 5.890 | 8,194 | -0.15(-2.45%) |
Mar 17, 2014 | 6.114 | 6.118 | 6.038 | 6.038 | 16,155 | -0.02(-0.31%) |
Mar 14, 2014 | 6.076 | 6.076 | 6.057 | 6.057 | 1,485 | -0.05(-0.75%) |
Mar 13, 2014 | 6.076 | 6.122 | 6.076 | 6.103 | 12,705 | +0.01(+0.12%) |
Mar 12, 2014 | 6.076 | 6.152 | 6.076 | 6.095 | 17,748 | -0.05(-0.80%) |
Mar 11, 2014 | 6.266 | 6.266 | 6.144 | 6.144 | 5,032 | -0.11(-1.82%) |
Mar 10, 2014 | 6.251 | 6.395 | 6.209 | 6.258 | 21,548 | +0.01(+0.12%) |
Mar 07, 2014 | 6.285 | 6.311 | 6.251 | 6.251 | 52,536 | -0.03(-0.54%) |
Mar 06, 2014 | 6.289 | 6.391 | 6.285 | 6.285 | 15,760 | -0.02(-0.30%) |
Mar 05, 2014 | 6.327 | 6.342 | 6.285 | 6.304 | 12,918 | -0.07(-1.13%) |
Mar 04, 2014 | 6.399 | 6.410 | 6.228 | 6.376 | 28,924 | +0.15(+2.38%) |