Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.951 | 5.958 | 5.905 | 5.912 | 51,642 | -0.02(-0.31%) |
Apr 29, 2014 | 5.872 | 5.944 | 5.872 | 5.930 | 55,685 | +0.06(+0.98%) |
Apr 28, 2014 | 5.853 | 5.892 | 5.853 | 5.872 | 20,125 | +0.03(+0.45%) |
Apr 25, 2014 | 5.899 | 5.971 | 5.565 | 5.846 | 197,100 | -0.07(-1.24%) |
Apr 24, 2014 | 5.905 | 5.931 | 5.879 | 5.920 | 16,256 | +0.02(+0.36%) |
Apr 23, 2014 | 5.925 | 5.931 | 5.880 | 5.899 | 3,175 | -0.01(-0.11%) |
Apr 22, 2014 | 5.918 | 5.918 | 5.892 | 5.905 | 8,973 | +0.02(+0.33%) |
Apr 21, 2014 | 5.853 | 5.899 | 5.853 | 5.886 | 9,062 | +0.00(+0.00%) |
Apr 17, 2014 | 5.859 | 5.886 | 5.886 | 5.886 | 56,974 | +0.05(+0.78%) |
Apr 16, 2014 | 5.814 | 5.853 | 5.762 | 5.840 | 16,183 | +0.06(+1.02%) |
Apr 15, 2014 | 5.755 | 5.794 | 5.735 | 5.781 | 25,270 | -0.06(-1.01%) |
Apr 14, 2014 | 5.846 | 5.882 | 5.827 | 5.840 | 27,230 | -0.05(-0.78%) |
Apr 11, 2014 | 5.846 | 5.886 | 5.827 | 5.886 | 34,931 | +0.01(+0.11%) |
Apr 10, 2014 | 5.912 | 5.971 | 5.879 | 5.879 | 12,670 | -0.09(-1.43%) |
Apr 09, 2014 | 5.990 | 5.992 | 5.931 | 5.964 | 22,418 | +0.05(+0.77%) |
Apr 08, 2014 | 5.899 | 5.918 | 5.899 | 5.918 | 5,889 | +0.02(+0.33%) |
Apr 07, 2014 | 5.944 | 5.958 | 5.899 | 5.899 | 54,179 | -0.01(-0.11%) |
Apr 04, 2014 | 6.016 | 6.016 | 5.905 | 5.905 | 63,315 | -0.06(-0.97%) |
Apr 03, 2014 | 5.984 | 6.023 | 5.958 | 5.963 | 23,465 | +0.01(+0.09%) |
Apr 02, 2014 | 5.964 | 5.976 | 5.938 | 5.958 | 35,031 | -0.03(-0.44%) |
Apr 01, 2014 | 5.997 | 6.030 | 5.971 | 5.984 | 24,826 | +0.05(+0.88%) |
Mar 31, 2014 | 5.938 | 5.997 | 5.918 | 5.931 | 66,642 | +0.05(+0.89%) |
Mar 28, 2014 | 5.853 | 5.912 | 5.853 | 5.879 | 69,982 | +0.01(+0.11%) |
Mar 27, 2014 | 5.879 | 5.886 | 5.853 | 5.872 | 55,173 | +0.01(+0.22%) |
Mar 26, 2014 | 5.899 | 5.951 | 5.847 | 5.859 | 51,921 | +0.03(+0.45%) |
Mar 25, 2014 | 5.820 | 5.866 | 5.814 | 5.833 | 57,703 | +0.05(+0.91%) |
Mar 24, 2014 | 5.846 | 5.884 | 5.761 | 5.781 | 30,486 | -0.05(-0.89%) |
Mar 21, 2014 | 5.879 | 5.951 | 5.833 | 5.833 | 31,644 | -0.04(-0.62%) |
Mar 20, 2014 | 5.847 | 5.892 | 5.845 | 5.869 | 16,348 | +0.00(+0.05%) |
Mar 19, 2014 | 5.879 | 5.912 | 5.820 | 5.866 | 94,206 | -0.03(-0.55%) |
Mar 18, 2014 | 5.899 | 5.951 | 5.892 | 5.899 | 48,494 | +0.03(+0.56%) |
Mar 17, 2014 | 5.958 | 5.958 | 5.866 | 5.866 | 64,473 | +0.03(+0.45%) |
Mar 14, 2014 | 5.944 | 5.944 | 5.840 | 5.840 | 35,556 | -0.01(-0.22%) |
Mar 13, 2014 | 5.840 | 5.990 | 5.787 | 5.853 | 91,145 | -0.08(-1.32%) |
Mar 12, 2014 | 5.879 | 5.939 | 5.840 | 5.931 | 37,032 | -0.02(-0.33%) |
Mar 11, 2014 | 5.931 | 5.977 | 5.931 | 5.951 | 4,542 | +0.00(+0.00%) |
Mar 10, 2014 | 5.879 | 6.010 | 5.879 | 5.951 | 20,158 | +0.01(+0.11%) |
Mar 07, 2014 | 6.023 | 6.056 | 5.944 | 5.944 | 17,358 | -0.04(-0.66%) |
Mar 06, 2014 | 6.010 | 6.023 | 5.931 | 5.984 | 53,029 | +0.04(+0.66%) |
Mar 05, 2014 | 5.990 | 5.997 | 5.912 | 5.944 | 10,551 | -0.05(-0.87%) |
Mar 04, 2014 | 5.951 | 5.997 | 5.905 | 5.997 | 16,359 | +0.14(+2.35%) |
Mar 03, 2014 | 5.944 | 5.951 | 5.840 | 5.859 | 27,884 | -0.09(-1.54%) |
Feb 28, 2014 | 5.879 | 5.951 | 5.879 | 5.951 | 71,769 | +0.03(+0.55%) |
Feb 27, 2014 | 5.938 | 5.958 | 5.892 | 5.918 | 15,398 | -0.02(-0.33%) |
Feb 26, 2014 | 5.931 | 5.958 | 5.925 | 5.938 | 26,545 | -0.06(-0.98%) |
Feb 25, 2014 | 5.923 | 5.997 | 5.922 | 5.997 | 17,181 | -0.01(-0.11%) |
Feb 24, 2014 | 5.958 | 6.003 | 5.925 | 6.003 | 18,655 | +0.06(+0.99%) |
Feb 21, 2014 | 5.925 | 5.997 | 5.918 | 5.944 | 40,571 | -0.04(-0.71%) |
Feb 20, 2014 | 5.966 | 5.987 | 5.905 | 5.987 | 10,386 | +0.03(+0.48%) |
Feb 19, 2014 | 6.023 | 6.023 | 5.958 | 5.959 | 13,646 | -0.05(-0.85%) |
Feb 18, 2014 | 6.016 | 6.016 | 5.965 | 6.010 | 20,095 | +0.05(+0.88%) |
Feb 14, 2014 | 5.918 | 5.958 | 5.958 | 5.958 | 9,775 | +0.07(+1.11%) |
Feb 13, 2014 | 5.800 | 5.899 | 5.778 | 5.892 | 9,943 | +0.09(+1.58%) |
Feb 12, 2014 | 5.794 | 5.859 | 5.787 | 5.800 | 16,513 | -0.05(-0.78%) |
Feb 11, 2014 | 5.722 | 5.899 | 5.722 | 5.846 | 7,684 | +0.18(+3.24%) |
Feb 10, 2014 | 5.755 | 5.790 | 5.656 | 5.663 | 15,019 | -0.11(-1.93%) |
Feb 07, 2014 | 5.820 | 5.840 | 5.774 | 5.774 | 17,284 | +0.11(+1.97%) |
Feb 06, 2014 | 5.597 | 5.774 | 5.591 | 5.663 | 43,435 | +0.09(+1.53%) |
Feb 05, 2014 | 5.597 | 5.604 | 5.565 | 5.578 | 5,022 | -0.03(-0.58%) |
Feb 04, 2014 | 5.611 | 5.647 | 5.565 | 5.611 | 29,865 | +0.05(+0.82%) |