Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.938 | 6.173 | 5.938 | 6.000 | 16,169 | +0.00(+0.00%) |
May 29, 2014 | 5.959 | 6.345 | 5.959 | 6.000 | 33,819 | +0.06(+1.05%) |
May 28, 2014 | 5.938 | 5.938 | 5.938 | 5.938 | 362 | +0.01(+0.12%) |
May 27, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 1,449 | +0.00(+0.00%) |
May 23, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 869 | -0.01(-0.23%) |
May 22, 2014 | 5.931 | 6.014 | 5.931 | 5.945 | 13,774 | -0.02(-0.35%) |
May 21, 2014 | 5.931 | 5.966 | 5.931 | 5.966 | 15,514 | +0.07(+1.17%) |
May 20, 2014 | 6.000 | 6.145 | 5.897 | 5.897 | 35,334 | -0.11(-1.83%) |
May 19, 2014 | 6.200 | 6.200 | 6.000 | 6.007 | 1,922 | +0.08(+1.27%) |
May 15, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 72 | +0.00(+0.00%) |
May 14, 2014 | 6.138 | 6.138 | 5.931 | 5.931 | 27,161 | -0.03(-0.46%) |
May 13, 2014 | 6.000 | 6.276 | 5.931 | 5.959 | 27,403 | -0.08(-1.26%) |
May 12, 2014 | 6.187 | 6.207 | 5.931 | 6.035 | 36,977 | -0.28(-4.48%) |
May 09, 2014 | 6.318 | 6.318 | 6.318 | 6.318 | 579 | +0.09(+1.44%) |
May 08, 2014 | 6.387 | 6.387 | 6.138 | 6.228 | 38,727 | -0.31(-4.75%) |
May 05, 2014 | 6.380 | 6.538 | 6.538 | 6.538 | 13,774 | +0.32(+5.10%) |
May 02, 2014 | 6.345 | 6.759 | 6.221 | 6.221 | 12,109 | +0.02(+0.33%) |
May 01, 2014 | 6.262 | 6.318 | 6.145 | 6.200 | 2,621 | -0.13(-2.07%) |
Apr 28, 2014 | 6.331 | 6.331 | 6.331 | 6.331 | 313 | -0.14(-2.13%) |
Apr 25, 2014 | 6.552 | 6.552 | 6.290 | 6.469 | 16,155 | -0.08(-1.26%) |
Apr 24, 2014 | 6.414 | 6.552 | 6.414 | 6.552 | 556 | +0.24(+3.83%) |
Apr 23, 2014 | 6.366 | 6.621 | 6.311 | 6.311 | 6,234 | -0.24(-3.68%) |
Apr 22, 2014 | 6.228 | 6.552 | 6.007 | 6.552 | 3,060 | +0.07(+1.06%) |
Apr 21, 2014 | 6.690 | 6.690 | 6.207 | 6.483 | 7,813 | +0.03(+0.53%) |
Apr 17, 2014 | 6.621 | 6.449 | 6.449 | 6.449 | 11,454 | -0.28(-4.10%) |
Apr 15, 2014 | 6.069 | 6.724 | 6.724 | 6.724 | 16,964 | +0.37(+5.86%) |
Apr 14, 2014 | 6.483 | 6.483 | 6.352 | 6.352 | 289 | +0.08(+1.21%) |
Apr 11, 2014 | 6.276 | 6.276 | 6.276 | 6.276 | 1,587 | +0.07(+1.11%) |
Apr 10, 2014 | 6.297 | 6.297 | 6.207 | 6.207 | 6,666 | -0.07(-1.10%) |
Apr 09, 2014 | 6.235 | 6.297 | 6.235 | 6.276 | 4,473 | +0.00(+0.00%) |
Apr 08, 2014 | 6.276 | 6.276 | 6.276 | 6.276 | 1,535 | +0.00(+0.00%) |
Apr 07, 2014 | 6.007 | 6.276 | 6.007 | 6.276 | 3,624 | -0.02(-0.33%) |
Apr 04, 2014 | 6.125 | 6.297 | 6.125 | 6.297 | 5,274 | +0.18(+2.93%) |
Apr 03, 2014 | 6.118 | 6.118 | 6.104 | 6.118 | 2,923 | +0.01(+0.11%) |
Apr 02, 2014 | 6.062 | 6.111 | 6.051 | 6.111 | 4,789 | +0.05(+0.80%) |
Apr 01, 2014 | 6.062 | 6.062 | 6.062 | 6.062 | 185 | +0.06(+1.03%) |
Mar 31, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 434 | +0.07(+1.16%) |
Mar 28, 2014 | 5.939 | 5.939 | 5.931 | 5.931 | 4,374 | -0.05(-0.81%) |
Mar 27, 2014 | 5.980 | 5.980 | 5.980 | 5.980 | 281 | +0.05(+0.81%) |
Mar 26, 2014 | 5.938 | 5.938 | 5.931 | 5.931 | 10,526 | -0.08(-1.26%) |
Mar 25, 2014 | 5.938 | 6.007 | 5.938 | 6.007 | 5,698 | -0.13(-2.13%) |
Mar 24, 2014 | 5.948 | 6.138 | 5.945 | 6.138 | 4,897 | +0.00(+0.00%) |
Mar 21, 2014 | 6.124 | 6.138 | 5.959 | 6.138 | 1,000 | +0.01(+0.11%) |
Mar 20, 2014 | 5.931 | 6.131 | 5.931 | 6.131 | 8,850 | -0.01(-0.22%) |
Mar 19, 2014 | 6.111 | 6.145 | 5.966 | 6.145 | 37,626 | +0.00(+0.00%) |
Mar 18, 2014 | 6.138 | 6.193 | 6.138 | 6.145 | 3,637 | -0.04(-0.67%) |
Mar 17, 2014 | 6.131 | 6.193 | 6.104 | 6.187 | 9,827 | +0.10(+1.59%) |
Mar 14, 2014 | 6.138 | 6.180 | 6.090 | 6.090 | 2,315 | -0.04(-0.67%) |
Mar 13, 2014 | 6.207 | 6.207 | 6.069 | 6.131 | 987 | -0.12(-1.88%) |
Mar 12, 2014 | 6.069 | 6.249 | 6.069 | 6.249 | 6,991 | +0.11(+1.80%) |
Mar 11, 2014 | 6.138 | 6.207 | 6.104 | 6.138 | 15,946 | -0.13(-2.09%) |
Mar 10, 2014 | 6.087 | 6.304 | 6.087 | 6.269 | 4,728 | -0.12(-1.93%) |
Mar 07, 2014 | 6.931 | 7.069 | 6.083 | 6.393 | 61,444 | -0.54(-7.77%) |
Mar 06, 2014 | 7.035 | 7.035 | 6.931 | 6.931 | 3,574 | -0.11(-1.57%) |
Mar 05, 2014 | 7.000 | 7.042 | 7.000 | 7.042 | 2,763 | -0.03(-0.49%) |
Mar 04, 2014 | 7.069 | 7.097 | 7.014 | 7.076 | 10,414 | +0.01(+0.10%) |
Mar 03, 2014 | 7.104 | 7.104 | 7.021 | 7.069 | 11,329 | +0.06(+0.79%) |
Feb 28, 2014 | 7.000 | 7.014 | 7.000 | 7.014 | 1,290 | +0.01(+0.20%) |
Feb 27, 2014 | 7.090 | 7.104 | 6.973 | 7.000 | 26,983 | +0.06(+0.79%) |
Feb 26, 2014 | 7.069 | 7.097 | 6.931 | 6.945 | 23,574 | +0.04(+0.65%) |
Feb 25, 2014 | 7.069 | 7.069 | 6.900 | 6.900 | 1,518 | -0.17(-2.39%) |
Feb 24, 2014 | 6.800 | 7.069 | 6.800 | 7.069 | 2,582 | +0.02(+0.29%) |
Feb 21, 2014 | 6.862 | 7.049 | 6.862 | 7.049 | 3,463 | +0.15(+2.20%) |
Feb 20, 2014 | 6.897 | 6.897 | 6.897 | 6.897 | 1,481 | -0.10(-1.48%) |
Feb 19, 2014 | 7.035 | 7.035 | 6.966 | 7.000 | 6,379 | +0.17(+2.53%) |
Feb 18, 2014 | 6.662 | 6.922 | 6.656 | 6.828 | 9,536 | -0.14(-1.98%) |
Feb 14, 2014 | 6.793 | 6.966 | 6.966 | 6.966 | 12,179 | +0.16(+2.33%) |
Feb 13, 2014 | 6.925 | 6.959 | 6.793 | 6.807 | 5,785 | +0.27(+4.11%) |
Feb 12, 2014 | 6.966 | 6.966 | 6.538 | 6.538 | 3,385 | -0.40(-5.78%) |
Feb 10, 2014 | 6.911 | 6.940 | 6.940 | 6.940 | 65 | +0.01(+0.12%) |
Feb 07, 2014 | 6.918 | 6.931 | 6.904 | 6.931 | 1,803 | +0.10(+1.52%) |
Feb 06, 2014 | 6.905 | 6.905 | 6.725 | 6.828 | 7,570 | +0.04(+0.61%) |
Feb 05, 2014 | 6.807 | 6.849 | 6.731 | 6.787 | 8,737 | -0.02(-0.30%) |
Feb 04, 2014 | 6.607 | 6.828 | 6.538 | 6.807 | 19,388 | +0.14(+2.07%) |
Feb 03, 2014 | 6.945 | 6.945 | 6.559 | 6.669 | 42,298 | -0.12(-1.83%) |
Jan 31, 2014 | 6.828 | 6.959 | 6.697 | 6.793 | 89,125 | +0.03(+0.51%) |
Jan 29, 2014 | 6.704 | 6.759 | 6.759 | 6.759 | 34 | +0.06(+0.82%) |
Jan 28, 2014 | 6.725 | 6.725 | 6.704 | 6.704 | 2,008 | -0.02(-0.31%) |
Jan 27, 2014 | 6.966 | 6.973 | 6.697 | 6.725 | 24,660 | -0.17(-2.50%) |
Jan 24, 2014 | 6.828 | 6.980 | 6.828 | 6.897 | 12,224 | -0.06(-0.89%) |
Jan 23, 2014 | 6.918 | 6.993 | 6.807 | 6.959 | 22,328 | -0.01(-0.10%) |
Jan 22, 2014 | 6.966 | 7.000 | 6.966 | 6.966 | 4,706 | -0.07(-0.98%) |
Jan 21, 2014 | 6.945 | 7.035 | 6.945 | 7.035 | 4,136 | +0.09(+1.29%) |
Jan 17, 2014 | 6.952 | 6.945 | 6.945 | 6.945 | 3,769 | -0.13(-1.85%) |
Jan 16, 2014 | 6.966 | 7.076 | 6.966 | 7.076 | 1,106 | +0.14(+2.09%) |
Jan 15, 2014 | 7.069 | 7.097 | 6.821 | 6.931 | 10,001 | +0.12(+1.72%) |
Jan 14, 2014 | 6.869 | 7.035 | 6.646 | 6.814 | 11,848 | -0.05(-0.79%) |
Jan 13, 2014 | 7.090 | 7.090 | 6.545 | 6.868 | 22,198 | -0.24(-3.41%) |
Jan 10, 2014 | 7.138 | 7.138 | 7.083 | 7.111 | 4,362 | -0.02(-0.29%) |
Jan 09, 2014 | 7.042 | 7.131 | 7.028 | 7.131 | 2,673 | -0.01(-0.19%) |
Jan 08, 2014 | 7.145 | 7.145 | 7.069 | 7.145 | 4,720 | -0.01(-0.10%) |
Jan 07, 2014 | 7.138 | 7.152 | 7.111 | 7.152 | 7,838 | +0.01(+0.19%) |
Jan 06, 2014 | 7.111 | 7.235 | 7.111 | 7.138 | 7,862 | +0.03(+0.39%) |
Jan 03, 2014 | 7.173 | 7.304 | 7.111 | 7.111 | 13,626 | +0.01(+0.10%) |
Jan 02, 2014 | 7.104 | 7.152 | 7.069 | 7.104 | 21,381 | +0.00(+0.00%) |
Dec 31, 2013 | 7.104 | 7.104 | 7.104 | 7.104 | 46,542 | +0.00(+0.00%) |
Dec 30, 2013 | 7.069 | 7.173 | 7.035 | 7.104 | 102,265 | +0.08(+1.09%) |
Dec 27, 2013 | 6.938 | 7.076 | 6.938 | 7.027 | 24,062 | +0.10(+1.38%) |
Dec 26, 2013 | 7.028 | 7.028 | 6.897 | 6.931 | 18,822 | +0.02(+0.30%) |
Dec 23, 2013 | 7.097 | 6.911 | 6.911 | 6.911 | 123 | -0.28(-3.93%) |
Dec 20, 2013 | 7.000 | 7.194 | 6.869 | 7.194 | 45,141 | +0.32(+4.72%) |
Dec 19, 2013 | 6.869 | 6.869 | 6.869 | 6.869 | 1,594 | -0.08(-1.19%) |
Dec 17, 2013 | 6.890 | 6.952 | 6.952 | 6.952 | 65 | -0.01(-0.20%) |
Dec 16, 2013 | 6.924 | 6.966 | 6.856 | 6.966 | 9,602 | +0.03(+0.40%) |
Dec 13, 2013 | 6.897 | 6.938 | 6.897 | 6.938 | 3,656 | +0.06(+0.80%) |
Dec 12, 2013 | 6.876 | 6.883 | 6.876 | 6.883 | 623 | -0.01(-0.20%) |
Dec 11, 2013 | 6.966 | 6.966 | 6.890 | 6.897 | 1,219 | -0.21(-2.91%) |
Dec 10, 2013 | 6.587 | 7.131 | 6.587 | 7.104 | 11,577 | +0.49(+7.40%) |
Dec 09, 2013 | 6.200 | 6.883 | 6.187 | 6.614 | 17,506 | +0.40(+6.44%) |
Dec 03, 2013 | 6.214 | 6.214 | 6.214 | 6.214 | 0 | +0.01(+0.11%) |
Dec 02, 2013 | 6.193 | 6.207 | 6.193 | 6.207 | 0 | +0.07(+1.12%) |
Nov 26, 2013 | 6.042 | 6.138 | 6.138 | 6.138 | 289 | -0.06(-1.00%) |
Nov 25, 2013 | 6.042 | 6.207 | 6.042 | 6.200 | 0 | +0.27(+4.53%) |
Nov 22, 2013 | 5.931 | 5.931 | 5.931 | 5.931 | 0 | -0.28(-4.43%) |
Nov 21, 2013 | 5.931 | 6.207 | 5.931 | 6.207 | 0 | +0.28(+4.64%) |
Nov 20, 2013 | 5.934 | 5.934 | 5.931 | 5.931 | 0 | -0.14(-2.27%) |
Nov 19, 2013 | 6.173 | 6.173 | 6.069 | 6.069 | 0 | -0.10(-1.68%) |
Nov 18, 2013 | 6.069 | 6.173 | 6.035 | 6.173 | 0 | +0.24(+4.07%) |
Nov 15, 2013 | 5.931 | 5.931 | 5.931 | 5.931 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 5.938 | 6.076 | 5.931 | 5.931 | 0 | -0.00(-0.00%) |
Nov 12, 2013 | 6.166 | 6.207 | 5.835 | 5.931 | 0 | -0.10(-1.71%) |
Nov 11, 2013 | 6.111 | 6.131 | 5.862 | 6.035 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 5.793 | 6.104 | 5.793 | 6.035 | 0 | +0.24(+4.17%) |
Nov 07, 2013 | 5.793 | 5.821 | 5.793 | 5.793 | 0 | +0.00(+0.00%) |
Nov 06, 2013 | 5.862 | 5.862 | 5.781 | 5.793 | 0 | -0.07(-1.18%) |
Nov 05, 2013 | 6.090 | 6.131 | 5.842 | 5.862 | 0 | +0.21(+3.66%) |
Nov 04, 2013 | 5.931 | 5.931 | 5.587 | 5.655 | 0 | -0.26(-4.32%) |
Nov 01, 2013 | 5.911 | 5.911 | 5.911 | 5.911 | 0 | +0.39(+7.12%) |
Oct 25, 2013 | 5.518 | 5.518 | 5.518 | 5.518 | 1,884 | +0.14(+2.56%) |
Oct 24, 2013 | 5.518 | 5.552 | 5.380 | 5.380 | 0 | +0.01(+0.13%) |
Oct 23, 2013 | 5.518 | 5.518 | 5.373 | 5.373 | 0 | -0.14(-2.63%) |
Oct 21, 2013 | 5.587 | 5.518 | 5.518 | 5.518 | 16,964 | -0.17(-3.03%) |
Oct 18, 2013 | 5.690 | 5.690 | 5.689 | 5.690 | 2,609 | +0.00(+0.00%) |
Oct 17, 2013 | 5.690 | 5.690 | 5.689 | 5.690 | 0 | -0.17(-2.94%) |
Oct 16, 2013 | 5.587 | 5.862 | 5.345 | 5.862 | 0 | +0.48(+8.83%) |
Oct 14, 2013 | 5.386 | 5.386 | 5.386 | 5.386 | 289 | -0.20(-3.58%) |
Oct 11, 2013 | 5.587 | 5.587 | 5.552 | 5.587 | 0 | +0.03(+0.62%) |
Oct 10, 2013 | 5.552 | 5.552 | 5.552 | 5.552 | 0 | +0.30(+5.78%) |
Oct 09, 2013 | 5.208 | 5.318 | 5.207 | 5.249 | 0 | -0.27(-4.87%) |
Oct 08, 2013 | 5.586 | 5.586 | 5.518 | 5.518 | 0 | -0.03(-0.62%) |
Oct 07, 2013 | 5.552 | 5.552 | 5.552 | 5.552 | 0 | -0.03(-0.51%) |
Oct 04, 2013 | 5.552 | 5.586 | 5.552 | 5.581 | 0 | -0.03(-0.52%) |
Oct 03, 2013 | 5.566 | 5.610 | 5.518 | 5.610 | 0 | +0.03(+0.54%) |
Oct 02, 2013 | 5.609 | 5.609 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 5.718 | 5.718 | 5.580 | 5.580 | 0 | -0.14(-2.53%) |
Sep 27, 2013 | 5.552 | 5.724 | 5.545 | 5.724 | 0 | +0.08(+1.36%) |
Sep 26, 2013 | 5.614 | 5.683 | 5.552 | 5.648 | 0 | +0.13(+2.36%) |
Sep 25, 2013 | 5.242 | 5.690 | 5.173 | 5.518 | 0 | +0.34(+6.67%) |
Sep 24, 2013 | 5.173 | 5.297 | 5.172 | 5.173 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 5.173 | 5.173 | 4.931 | 5.173 | 0 | +0.14(+2.74%) |
Sep 20, 2013 | 4.911 | 5.173 | 4.911 | 5.035 | 0 | +0.15(+3.11%) |