Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.252 | 6.269 | 6.199 | 6.216 | 84,025 | -0.04(-0.66%) |
May 29, 2014 | 6.281 | 6.287 | 6.252 | 6.257 | 91,273 | -0.03(-0.47%) |
May 28, 2014 | 6.293 | 6.310 | 6.269 | 6.287 | 67,857 | +0.02(+0.28%) |
May 27, 2014 | 6.275 | 6.298 | 6.257 | 6.269 | 63,826 | -0.02(-0.37%) |
May 23, 2014 | 6.257 | 6.293 | 6.293 | 6.293 | 55,719 | +0.02(+0.28%) |
May 22, 2014 | 6.257 | 6.299 | 6.257 | 6.275 | 86,267 | +0.04(+0.57%) |
May 21, 2014 | 6.234 | 6.257 | 6.234 | 6.240 | 52,971 | -0.01(-0.19%) |
May 20, 2014 | 6.240 | 6.287 | 6.234 | 6.252 | 96,579 | +0.04(+0.57%) |
May 19, 2014 | 6.228 | 6.240 | 6.210 | 6.216 | 105,929 | +0.02(+0.28%) |
May 16, 2014 | 6.204 | 6.234 | 6.193 | 6.199 | 33,448 | -0.01(-0.09%) |
May 15, 2014 | 6.187 | 6.210 | 6.187 | 6.204 | 35,993 | +0.04(+0.67%) |
May 14, 2014 | 6.193 | 6.210 | 6.151 | 6.163 | 69,972 | -0.04(-0.57%) |
May 13, 2014 | 6.134 | 6.199 | 6.134 | 6.199 | 105,990 | +0.06(+1.06%) |
May 12, 2014 | 6.151 | 6.163 | 6.134 | 6.134 | 39,236 | +0.00(+0.00%) |
May 09, 2014 | 6.146 | 6.146 | 6.110 | 6.134 | 64,220 | +0.00(+0.00%) |
May 08, 2014 | 6.163 | 6.163 | 6.116 | 6.134 | 79,146 | -0.02(-0.38%) |
May 07, 2014 | 6.152 | 6.157 | 6.116 | 6.157 | 89,632 | +0.03(+0.48%) |
May 06, 2014 | 6.105 | 6.140 | 6.105 | 6.128 | 92,027 | +0.01(+0.19%) |
May 05, 2014 | 6.169 | 6.187 | 6.081 | 6.116 | 129,034 | -0.05(-0.85%) |
May 02, 2014 | 6.087 | 6.169 | 6.070 | 6.169 | 304,397 | +0.10(+1.64%) |
May 01, 2014 | 6.046 | 6.087 | 6.029 | 6.070 | 78,552 | +0.05(+0.88%) |
Apr 30, 2014 | 6.017 | 6.034 | 6.017 | 6.017 | 57,191 | +0.01(+0.19%) |
Apr 29, 2014 | 6.029 | 6.034 | 5.976 | 6.005 | 188,641 | -0.01(-0.19%) |
Apr 28, 2014 | 5.999 | 6.017 | 5.982 | 6.017 | 64,619 | +0.03(+0.49%) |
Apr 25, 2014 | 5.912 | 5.988 | 5.906 | 5.988 | 112,861 | +0.08(+1.39%) |
Apr 24, 2014 | 5.871 | 5.912 | 5.871 | 5.906 | 80,071 | +0.03(+0.50%) |
Apr 23, 2014 | 5.847 | 5.894 | 5.847 | 5.876 | 181,944 | +0.02(+0.40%) |
Apr 22, 2014 | 5.835 | 5.853 | 5.835 | 5.853 | 92,186 | +0.01(+0.19%) |
Apr 21, 2014 | 5.865 | 5.871 | 5.835 | 5.842 | 128,209 | -0.01(-0.09%) |
Apr 17, 2014 | 5.847 | 5.847 | 5.847 | 5.847 | 110,712 | +0.02(+0.40%) |
Apr 16, 2014 | 5.830 | 5.835 | 5.812 | 5.824 | 126,410 | +0.01(+0.10%) |
Apr 15, 2014 | 5.824 | 5.835 | 5.794 | 5.818 | 70,346 | +0.02(+0.40%) |
Apr 14, 2014 | 5.806 | 5.824 | 5.794 | 5.794 | 100,975 | -0.04(-0.60%) |
Apr 11, 2014 | 5.818 | 5.830 | 5.789 | 5.830 | 104,508 | +0.01(+0.20%) |
Apr 10, 2014 | 5.794 | 5.818 | 5.789 | 5.818 | 87,672 | +0.02(+0.40%) |
Apr 09, 2014 | 5.806 | 5.806 | 5.777 | 5.794 | 115,417 | -0.01(-0.20%) |
Apr 08, 2014 | 5.777 | 5.818 | 5.777 | 5.806 | 192,130 | +0.03(+0.50%) |
Apr 07, 2014 | 5.806 | 5.806 | 5.771 | 5.777 | 161,469 | -0.02(-0.40%) |
Apr 04, 2014 | 5.777 | 5.806 | 5.777 | 5.800 | 100,548 | +0.03(+0.50%) |
Apr 03, 2014 | 5.760 | 5.789 | 5.748 | 5.771 | 72,410 | +0.03(+0.51%) |
Apr 02, 2014 | 5.643 | 5.771 | 5.643 | 5.742 | 83,942 | -0.02(-0.40%) |
Apr 01, 2014 | 5.777 | 5.789 | 5.754 | 5.765 | 76,540 | -0.03(-0.60%) |
Mar 31, 2014 | 5.783 | 5.812 | 5.777 | 5.800 | 58,434 | +0.02(+0.40%) |
Mar 28, 2014 | 5.818 | 5.818 | 5.777 | 5.777 | 50,981 | -0.03(-0.50%) |
Mar 27, 2014 | 5.789 | 5.812 | 5.777 | 5.806 | 89,800 | +0.03(+0.50%) |
Mar 26, 2014 | 5.719 | 5.789 | 5.719 | 5.777 | 108,458 | +0.04(+0.71%) |
Mar 25, 2014 | 5.719 | 5.748 | 5.701 | 5.736 | 74,641 | -0.01(-0.10%) |
Mar 24, 2014 | 5.690 | 5.748 | 5.684 | 5.742 | 66,134 | +0.03(+0.61%) |
Mar 21, 2014 | 5.690 | 5.707 | 5.667 | 5.707 | 117,630 | +0.04(+0.72%) |
Mar 20, 2014 | 5.661 | 5.690 | 5.620 | 5.667 | 121,320 | -0.01(-0.10%) |
Mar 19, 2014 | 5.719 | 5.742 | 5.661 | 5.672 | 37,893 | -0.05(-0.91%) |
Mar 18, 2014 | 5.748 | 5.760 | 5.707 | 5.725 | 117,538 | +0.00(+0.00%) |
Mar 17, 2014 | 5.690 | 5.760 | 5.690 | 5.725 | 104,130 | +0.02(+0.31%) |
Mar 14, 2014 | 5.754 | 5.754 | 5.690 | 5.707 | 218,982 | -0.03(-0.51%) |
Mar 13, 2014 | 5.719 | 5.760 | 5.719 | 5.736 | 63,245 | +0.01(+0.10%) |
Mar 12, 2014 | 5.690 | 5.754 | 5.690 | 5.731 | 83,058 | +0.03(+0.61%) |
Mar 11, 2014 | 5.684 | 5.719 | 5.678 | 5.696 | 91,575 | -0.02(-0.41%) |
Mar 10, 2014 | 5.650 | 5.736 | 5.626 | 5.719 | 64,546 | +0.06(+1.12%) |
Mar 07, 2014 | 5.661 | 5.690 | 5.621 | 5.655 | 273,992 | -0.07(-1.21%) |
Mar 06, 2014 | 5.736 | 5.748 | 5.719 | 5.725 | 103,679 | -0.02(-0.30%) |
Mar 05, 2014 | 5.765 | 5.783 | 5.742 | 5.742 | 173,908 | -0.02(-0.40%) |
Mar 04, 2014 | 5.783 | 5.788 | 5.759 | 5.765 | 133,837 | -0.01(-0.10%) |