Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.630 | 5.640 | 5.410 | 5.580 | 125,133 | -0.03(-0.53%) |
May 29, 2014 | 5.630 | 5.630 | 5.525 | 5.610 | 102,710 | -0.01(-0.18%) |
May 28, 2014 | 5.690 | 5.690 | 5.610 | 5.620 | 68,217 | -0.06(-1.06%) |
May 27, 2014 | 5.650 | 5.710 | 5.610 | 5.680 | 88,651 | +0.04(+0.71%) |
May 23, 2014 | 5.580 | 5.640 | 5.640 | 5.640 | 123,600 | +0.09(+1.59%) |
May 22, 2014 | 5.550 | 5.600 | 5.550 | 5.552 | 88,510 | -0.01(-0.14%) |
May 21, 2014 | 5.540 | 5.600 | 5.540 | 5.560 | 156,273 | +0.02(+0.36%) |
May 20, 2014 | 5.630 | 5.710 | 5.530 | 5.540 | 176,600 | -0.10(-1.77%) |
May 19, 2014 | 5.570 | 5.750 | 5.520 | 5.640 | 143,863 | +0.04(+0.71%) |
May 16, 2014 | 5.550 | 5.650 | 5.510 | 5.600 | 188,661 | +0.03(+0.54%) |
May 15, 2014 | 5.520 | 5.650 | 5.420 | 5.570 | 240,858 | +0.02(+0.36%) |
May 14, 2014 | 5.510 | 5.670 | 5.490 | 5.550 | 301,719 | +0.00(+0.00%) |
May 13, 2014 | 5.850 | 5.850 | 5.520 | 5.550 | 246,320 | -0.32(-5.45%) |
May 12, 2014 | 5.630 | 5.950 | 5.590 | 5.870 | 274,485 | +0.24(+4.26%) |
May 09, 2014 | 5.500 | 5.630 | 5.460 | 5.630 | 196,859 | +0.13(+2.36%) |
May 08, 2014 | 5.530 | 5.570 | 5.470 | 5.500 | 289,846 | -0.05(-0.90%) |
May 07, 2014 | 5.480 | 5.550 | 5.450 | 5.550 | 361,041 | +0.05(+0.91%) |
May 06, 2014 | 5.570 | 5.580 | 5.470 | 5.500 | 324,155 | -0.09(-1.61%) |
May 05, 2014 | 5.540 | 5.640 | 5.450 | 5.590 | 339,685 | -0.01(-0.18%) |
May 02, 2014 | 5.450 | 5.620 | 5.420 | 5.600 | 347,005 | +0.14(+2.56%) |
May 01, 2014 | 5.450 | 5.540 | 5.390 | 5.460 | 317,193 | +0.01(+0.18%) |
Apr 30, 2014 | 5.410 | 5.490 | 5.380 | 5.450 | 276,674 | -0.01(-0.18%) |
Apr 29, 2014 | 5.180 | 5.500 | 4.970 | 5.460 | 703,560 | -0.03(-0.55%) |
Apr 28, 2014 | 5.590 | 5.650 | 5.450 | 5.490 | 286,692 | -0.11(-1.96%) |
Apr 25, 2014 | 5.700 | 5.746 | 5.530 | 5.600 | 172,048 | -0.15(-2.61%) |
Apr 24, 2014 | 5.800 | 5.800 | 5.615 | 5.750 | 95,141 | +0.01(+0.17%) |
Apr 23, 2014 | 5.730 | 5.830 | 5.560 | 5.740 | 225,231 | -0.03(-0.52%) |
Apr 22, 2014 | 5.720 | 5.830 | 5.450 | 5.770 | 319,764 | +0.04(+0.70%) |
Apr 21, 2014 | 5.650 | 5.770 | 5.610 | 5.730 | 136,714 | +0.07(+1.24%) |
Apr 17, 2014 | 5.660 | 5.660 | 5.660 | 5.660 | 145,800 | -0.04(-0.70%) |
Apr 16, 2014 | 5.640 | 5.726 | 5.450 | 5.700 | 238,943 | +0.13(+2.33%) |
Apr 15, 2014 | 5.530 | 5.610 | 5.300 | 5.570 | 174,339 | +0.08(+1.46%) |
Apr 14, 2014 | 5.410 | 5.570 | 5.360 | 5.490 | 208,794 | +0.11(+2.04%) |
Apr 11, 2014 | 5.350 | 5.540 | 5.300 | 5.380 | 183,141 | -0.03(-0.55%) |
Apr 10, 2014 | 5.560 | 5.590 | 5.350 | 5.410 | 182,868 | -0.18(-3.22%) |
Apr 09, 2014 | 5.490 | 5.600 | 5.420 | 5.590 | 61,692 | +0.12(+2.19%) |
Apr 08, 2014 | 5.400 | 5.560 | 5.380 | 5.470 | 104,993 | +0.07(+1.30%) |
Apr 07, 2014 | 5.350 | 5.460 | 5.280 | 5.400 | 137,262 | +0.01(+0.19%) |
Apr 04, 2014 | 5.670 | 5.670 | 5.290 | 5.390 | 174,935 | -0.25(-4.43%) |
Apr 03, 2014 | 5.700 | 5.710 | 5.570 | 5.640 | 104,235 | -0.05(-0.88%) |
Apr 02, 2014 | 5.660 | 5.737 | 5.600 | 5.690 | 103,618 | +0.02(+0.35%) |
Apr 01, 2014 | 5.630 | 5.750 | 5.600 | 5.670 | 118,938 | +0.04(+0.71%) |
Mar 31, 2014 | 5.470 | 5.690 | 5.470 | 5.630 | 210,567 | +0.16(+2.93%) |
Mar 28, 2014 | 5.490 | 5.630 | 5.410 | 5.470 | 122,250 | +0.01(+0.18%) |
Mar 27, 2014 | 5.500 | 5.590 | 5.410 | 5.460 | 67,959 | -0.06(-1.09%) |
Mar 26, 2014 | 5.630 | 5.708 | 5.430 | 5.520 | 158,853 | -0.05(-0.90%) |
Mar 25, 2014 | 5.430 | 5.670 | 5.340 | 5.570 | 254,445 | +0.17(+3.15%) |
Mar 24, 2014 | 5.680 | 5.740 | 5.400 | 5.400 | 219,552 | -0.29(-5.10%) |
Mar 21, 2014 | 5.690 | 5.800 | 5.670 | 5.690 | 160,431 | +0.01(+0.18%) |
Mar 20, 2014 | 5.840 | 5.859 | 5.660 | 5.680 | 213,913 | -0.16(-2.74%) |
Mar 19, 2014 | 5.480 | 5.880 | 5.400 | 5.840 | 512,032 | +0.34(+6.18%) |
Mar 18, 2014 | 5.450 | 5.550 | 5.400 | 5.500 | 69,750 | +0.04(+0.73%) |
Mar 17, 2014 | 5.480 | 5.490 | 5.410 | 5.460 | 82,396 | +0.04(+0.74%) |
Mar 14, 2014 | 5.350 | 5.480 | 5.350 | 5.420 | 67,909 | +0.06(+1.12%) |
Mar 13, 2014 | 5.470 | 5.470 | 5.350 | 5.360 | 111,463 | -0.10(-1.83%) |
Mar 12, 2014 | 5.440 | 5.490 | 5.400 | 5.460 | 109,687 | -0.01(-0.18%) |
Mar 11, 2014 | 5.450 | 5.550 | 5.405 | 5.470 | 192,889 | +0.01(+0.18%) |
Mar 10, 2014 | 5.370 | 5.500 | 5.370 | 5.460 | 111,430 | +0.05(+0.92%) |
Mar 07, 2014 | 5.420 | 5.498 | 5.270 | 5.410 | 271,196 | +0.00(+0.00%) |
Mar 06, 2014 | 5.440 | 5.450 | 5.380 | 5.410 | 222,328 | -0.02(-0.37%) |
Mar 05, 2014 | 5.430 | 5.490 | 5.350 | 5.430 | 180,992 | -0.03(-0.55%) |
Mar 04, 2014 | 5.340 | 5.500 | 5.340 | 5.460 | 375,429 | +0.15(+2.82%) |