Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.947 | 5.988 | 5.936 | 5.988 | 695,281 | +0.05(+0.76%) |
Apr 29, 2014 | 5.915 | 5.947 | 5.910 | 5.943 | 487,824 | +0.05(+0.76%) |
Apr 28, 2014 | 5.919 | 5.939 | 5.869 | 5.898 | 571,941 | -0.01(-0.21%) |
Apr 25, 2014 | 5.906 | 5.915 | 5.894 | 5.910 | 413,398 | +0.00(+0.07%) |
Apr 24, 2014 | 5.931 | 5.935 | 5.898 | 5.906 | 505,163 | +0.00(+0.07%) |
Apr 23, 2014 | 5.898 | 5.906 | 5.890 | 5.902 | 377,583 | +0.00(+0.00%) |
Apr 22, 2014 | 5.865 | 5.906 | 5.865 | 5.902 | 465,957 | +0.05(+0.84%) |
Apr 21, 2014 | 5.878 | 5.890 | 5.841 | 5.853 | 618,844 | +0.00(+0.01%) |
Apr 17, 2014 | 5.832 | 5.853 | 5.853 | 5.853 | 625,544 | +0.02(+0.35%) |
Apr 16, 2014 | 5.788 | 5.836 | 5.779 | 5.832 | 469,828 | +0.07(+1.13%) |
Apr 15, 2014 | 5.743 | 5.779 | 5.718 | 5.767 | 368,997 | +0.03(+0.50%) |
Apr 14, 2014 | 5.731 | 5.755 | 5.718 | 5.739 | 490,054 | +0.03(+0.57%) |
Apr 11, 2014 | 5.723 | 5.735 | 5.678 | 5.706 | 631,232 | -0.03(-0.57%) |
Apr 10, 2014 | 5.763 | 5.779 | 5.714 | 5.739 | 673,400 | -0.02(-0.28%) |
Apr 09, 2014 | 5.739 | 5.767 | 5.735 | 5.755 | 559,906 | +0.03(+0.50%) |
Apr 08, 2014 | 5.698 | 5.739 | 5.670 | 5.727 | 645,939 | +0.03(+0.57%) |
Apr 07, 2014 | 5.747 | 5.759 | 5.678 | 5.694 | 804,155 | -0.07(-1.20%) |
Apr 04, 2014 | 5.824 | 5.865 | 5.763 | 5.763 | 573,657 | -0.04(-0.63%) |
Apr 03, 2014 | 5.808 | 5.824 | 5.792 | 5.800 | 442,057 | -0.02(-0.28%) |
Apr 02, 2014 | 5.804 | 5.820 | 5.775 | 5.816 | 798,271 | +0.01(+0.21%) |
Apr 01, 2014 | 5.784 | 5.816 | 5.784 | 5.804 | 582,773 | +0.02(+0.42%) |
Mar 31, 2014 | 5.800 | 5.804 | 5.779 | 5.779 | 520,609 | +0.02(+0.35%) |
Mar 28, 2014 | 5.763 | 5.790 | 5.751 | 5.759 | 392,515 | +0.00(+0.00%) |
Mar 27, 2014 | 5.775 | 5.784 | 5.751 | 5.759 | 398,274 | -0.01(-0.14%) |
Mar 26, 2014 | 5.796 | 5.804 | 5.767 | 5.767 | 276,020 | +0.00(+0.00%) |
Mar 25, 2014 | 5.771 | 5.784 | 5.763 | 5.767 | 338,464 | +0.01(+0.12%) |
Mar 24, 2014 | 5.804 | 5.812 | 5.759 | 5.760 | 350,402 | -0.04(-0.61%) |
Mar 21, 2014 | 5.824 | 5.828 | 5.788 | 5.796 | 311,767 | +0.01(+0.21%) |
Mar 20, 2014 | 5.747 | 5.804 | 5.743 | 5.784 | 394,596 | +0.02(+0.29%) |
Mar 19, 2014 | 5.771 | 5.791 | 5.755 | 5.767 | 423,075 | -0.00(-0.07%) |
Mar 18, 2014 | 5.751 | 5.771 | 5.747 | 5.771 | 385,167 | +0.03(+0.56%) |
Mar 17, 2014 | 5.706 | 5.755 | 5.706 | 5.739 | 503,098 | +0.04(+0.78%) |
Mar 14, 2014 | 5.698 | 5.731 | 5.682 | 5.694 | 307,791 | -0.00(-0.07%) |
Mar 13, 2014 | 5.751 | 5.763 | 5.694 | 5.698 | 469,672 | -0.04(-0.63%) |
Mar 12, 2014 | 5.694 | 5.743 | 5.682 | 5.735 | 370,882 | +0.03(+0.50%) |
Mar 11, 2014 | 5.735 | 5.751 | 5.698 | 5.706 | 406,385 | -0.03(-0.56%) |
Mar 10, 2014 | 5.714 | 5.743 | 5.698 | 5.739 | 371,159 | +0.02(+0.35%) |
Mar 07, 2014 | 5.723 | 5.735 | 5.695 | 5.718 | 275,532 | +0.00(+0.00%) |
Mar 06, 2014 | 5.723 | 5.735 | 5.714 | 5.718 | 379,363 | -0.00(-0.07%) |
Mar 05, 2014 | 5.694 | 5.723 | 5.689 | 5.723 | 242,997 | +0.02(+0.43%) |
Mar 04, 2014 | 5.710 | 5.731 | 5.682 | 5.698 | 650,705 | +0.01(+0.14%) |
Mar 03, 2014 | 5.666 | 5.706 | 5.658 | 5.690 | 525,230 | -0.03(-0.56%) |
Feb 28, 2014 | 5.723 | 5.755 | 5.694 | 5.723 | 398,316 | +0.01(+0.14%) |
Feb 27, 2014 | 5.678 | 5.714 | 5.678 | 5.714 | 292,682 | +0.02(+0.43%) |
Feb 26, 2014 | 5.686 | 5.710 | 5.670 | 5.690 | 504,878 | +0.01(+0.14%) |
Feb 25, 2014 | 5.710 | 5.727 | 5.674 | 5.682 | 587,112 | -0.04(-0.64%) |
Feb 24, 2014 | 5.702 | 5.747 | 5.702 | 5.718 | 467,763 | +0.02(+0.28%) |
Feb 21, 2014 | 5.735 | 5.735 | 5.698 | 5.702 | 461,079 | -0.02(-0.28%) |
Feb 20, 2014 | 5.690 | 5.731 | 5.678 | 5.718 | 450,514 | +0.03(+0.50%) |
Feb 19, 2014 | 5.706 | 5.727 | 5.666 | 5.690 | 403,290 | -0.00(-0.07%) |
Feb 18, 2014 | 5.682 | 5.710 | 5.678 | 5.694 | 426,120 | +0.01(+0.14%) |
Feb 14, 2014 | 5.682 | 5.686 | 5.686 | 5.686 | 586,974 | +0.01(+0.21%) |
Feb 13, 2014 | 5.626 | 5.674 | 5.626 | 5.674 | 345,581 | +0.02(+0.43%) |
Feb 12, 2014 | 5.642 | 5.666 | 5.638 | 5.650 | 617,271 | -0.00(-0.07%) |
Feb 11, 2014 | 5.610 | 5.674 | 5.610 | 5.654 | 586,482 | +0.04(+0.79%) |
Feb 10, 2014 | 5.586 | 5.614 | 5.586 | 5.610 | 311,917 | +0.01(+0.21%) |
Feb 07, 2014 | 5.562 | 5.598 | 5.554 | 5.598 | 360,338 | +0.08(+1.38%) |
Feb 06, 2014 | 5.470 | 5.538 | 5.470 | 5.522 | 411,061 | +0.05(+0.88%) |
Feb 05, 2014 | 5.478 | 5.490 | 5.435 | 5.474 | 349,050 | +0.00(+0.07%) |
Feb 04, 2014 | 5.425 | 5.474 | 5.405 | 5.470 | 471,374 | +0.05(+0.89%) |