Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.676 | 5.807 | 5.671 | 5.790 | 790,481 | -0.07(-1.16%) |
May 29, 2014 | 5.814 | 5.864 | 5.808 | 5.858 | 206,435 | +0.04(+0.66%) |
May 28, 2014 | 5.803 | 5.836 | 5.792 | 5.820 | 425,316 | +0.02(+0.28%) |
May 27, 2014 | 5.754 | 5.809 | 5.699 | 5.803 | 422,179 | +0.07(+1.22%) |
May 23, 2014 | 5.715 | 5.733 | 5.733 | 5.733 | 273,861 | +0.02(+0.32%) |
May 22, 2014 | 5.677 | 5.715 | 5.666 | 5.715 | 57,294 | +0.05(+0.97%) |
May 21, 2014 | 5.655 | 5.660 | 5.633 | 5.660 | 148,387 | +0.05(+0.88%) |
May 20, 2014 | 5.633 | 5.638 | 5.600 | 5.611 | 90,046 | -0.01(-0.10%) |
May 19, 2014 | 5.605 | 5.644 | 5.589 | 5.616 | 63,887 | +0.03(+0.59%) |
May 16, 2014 | 5.550 | 5.600 | 5.550 | 5.583 | 113,100 | +0.02(+0.41%) |
May 15, 2014 | 5.638 | 5.641 | 5.545 | 5.560 | 119,143 | -0.09(-1.67%) |
May 14, 2014 | 5.677 | 5.688 | 5.655 | 5.655 | 71,740 | -0.02(-0.41%) |
May 13, 2014 | 5.655 | 5.687 | 5.649 | 5.678 | 43,177 | +0.00(+0.02%) |
May 12, 2014 | 5.605 | 5.677 | 5.605 | 5.677 | 50,488 | +0.08(+1.39%) |
May 09, 2014 | 5.638 | 5.638 | 5.592 | 5.599 | 46,077 | -0.03(-0.50%) |
May 08, 2014 | 5.622 | 5.671 | 5.616 | 5.627 | 65,952 | -0.02(-0.39%) |
May 07, 2014 | 5.655 | 5.671 | 5.627 | 5.649 | 48,561 | -0.00(-0.02%) |
May 06, 2014 | 5.633 | 5.660 | 5.627 | 5.650 | 41,876 | +0.01(+0.12%) |
May 05, 2014 | 5.664 | 5.671 | 5.644 | 5.644 | 36,602 | -0.01(-0.16%) |
May 02, 2014 | 5.666 | 5.699 | 5.653 | 5.653 | 18,085 | -0.02(-0.42%) |
May 01, 2014 | 5.693 | 5.704 | 5.666 | 5.677 | 38,082 | -0.02(-0.29%) |
Apr 30, 2014 | 5.644 | 5.710 | 5.638 | 5.693 | 43,836 | +0.02(+0.39%) |
Apr 29, 2014 | 5.649 | 5.694 | 5.649 | 5.671 | 15,811 | +0.04(+0.68%) |
Apr 28, 2014 | 5.633 | 5.649 | 5.598 | 5.633 | 41,259 | +0.02(+0.27%) |
Apr 25, 2014 | 5.633 | 5.633 | 5.611 | 5.617 | 10,468 | -0.03(-0.47%) |
Apr 24, 2014 | 5.660 | 5.660 | 5.631 | 5.644 | 68,809 | -0.01(-0.10%) |
Apr 23, 2014 | 5.682 | 5.682 | 5.633 | 5.649 | 86,480 | -0.02(-0.39%) |
Apr 22, 2014 | 5.616 | 5.682 | 5.616 | 5.671 | 52,786 | +0.06(+0.98%) |
Apr 21, 2014 | 5.572 | 5.622 | 5.567 | 5.616 | 122,673 | +0.04(+0.69%) |
Apr 17, 2014 | 5.539 | 5.578 | 5.578 | 5.578 | 43,490 | +0.04(+0.69%) |
Apr 16, 2014 | 5.528 | 5.583 | 5.517 | 5.539 | 64,272 | +0.02(+0.40%) |
Apr 15, 2014 | 5.561 | 5.561 | 5.484 | 5.517 | 112,936 | -0.06(-1.02%) |
Apr 14, 2014 | 5.627 | 5.677 | 5.523 | 5.574 | 157,900 | -0.01(-0.17%) |
Apr 11, 2014 | 5.594 | 5.633 | 5.572 | 5.583 | 147,462 | -0.04(-0.78%) |
Apr 10, 2014 | 5.715 | 5.726 | 5.611 | 5.627 | 246,498 | -0.11(-1.92%) |
Apr 09, 2014 | 5.660 | 5.748 | 5.638 | 5.737 | 37,581 | +0.10(+1.85%) |
Apr 08, 2014 | 5.638 | 5.644 | 5.583 | 5.633 | 35,134 | +0.00(+0.00%) |
Apr 07, 2014 | 5.666 | 5.726 | 5.622 | 5.633 | 75,705 | -0.09(-1.55%) |
Apr 04, 2014 | 5.770 | 5.776 | 5.701 | 5.721 | 65,153 | -0.04(-0.66%) |
Apr 03, 2014 | 5.781 | 5.781 | 5.732 | 5.759 | 43,361 | +0.01(+0.10%) |
Apr 02, 2014 | 5.770 | 5.770 | 5.735 | 5.754 | 21,464 | +0.02(+0.29%) |
Apr 01, 2014 | 5.710 | 5.754 | 5.677 | 5.737 | 68,154 | +0.05(+0.97%) |
Mar 31, 2014 | 5.699 | 5.715 | 5.677 | 5.682 | 35,776 | +0.04(+0.68%) |
Mar 28, 2014 | 5.644 | 5.682 | 5.638 | 5.644 | 50,738 | +0.01(+0.20%) |
Mar 27, 2014 | 5.688 | 5.710 | 5.633 | 5.633 | 42,216 | -0.07(-1.16%) |
Mar 26, 2014 | 5.710 | 5.725 | 5.693 | 5.699 | 21,475 | -0.01(-0.10%) |
Mar 25, 2014 | 5.704 | 5.754 | 5.666 | 5.704 | 89,895 | +0.04(+0.78%) |
Mar 24, 2014 | 5.759 | 5.780 | 5.616 | 5.660 | 107,874 | -0.05(-0.96%) |
Mar 21, 2014 | 5.721 | 5.759 | 5.699 | 5.715 | 83,177 | -0.01(-0.19%) |
Mar 20, 2014 | 5.688 | 5.737 | 5.672 | 5.726 | 62,747 | +0.04(+0.76%) |
Mar 19, 2014 | 5.732 | 5.765 | 5.677 | 5.683 | 149,056 | -0.03(-0.56%) |
Mar 18, 2014 | 5.688 | 5.731 | 5.682 | 5.715 | 107,395 | +0.02(+0.29%) |
Mar 17, 2014 | 5.710 | 5.748 | 5.688 | 5.699 | 73,367 | +0.04(+0.68%) |
Mar 14, 2014 | 5.666 | 5.699 | 5.638 | 5.660 | 77,008 | -0.04(-0.70%) |
Mar 13, 2014 | 5.847 | 5.847 | 5.677 | 5.700 | 121,337 | -0.08(-1.40%) |
Mar 12, 2014 | 5.792 | 5.824 | 5.738 | 5.781 | 62,353 | -0.06(-1.02%) |
Mar 11, 2014 | 5.868 | 5.917 | 5.814 | 5.841 | 121,299 | -0.05(-0.83%) |
Mar 10, 2014 | 5.830 | 5.895 | 5.798 | 5.890 | 102,070 | +0.10(+1.69%) |
Mar 07, 2014 | 5.792 | 5.819 | 5.709 | 5.792 | 92,573 | -0.03(-0.47%) |
Mar 06, 2014 | 5.836 | 5.874 | 5.792 | 5.819 | 172,518 | +0.01(+0.09%) |
Mar 05, 2014 | 5.765 | 5.817 | 5.760 | 5.814 | 52,892 | +0.02(+0.38%) |
Mar 04, 2014 | 5.727 | 5.814 | 5.722 | 5.792 | 101,531 | +0.10(+1.81%) |