Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.680 | 5.680 | 5.610 | 5.610 | 19,656 | -0.01(-0.11%) |
May 29, 2014 | 5.580 | 5.640 | 5.580 | 5.616 | 18,864 | -0.10(-1.82%) |
May 28, 2014 | 5.630 | 5.720 | 5.630 | 5.720 | 14,551 | +0.06(+1.06%) |
May 27, 2014 | 5.650 | 5.660 | 5.620 | 5.660 | 16,461 | +0.16(+2.91%) |
May 23, 2014 | 5.500 | 5.500 | 5.500 | 0 | +0.14(+2.61%) | |
May 22, 2014 | 5.350 | 5.370 | 5.320 | 5.360 | 13,079 | -0.11(-2.01%) |
May 21, 2014 | 5.442 | 5.490 | 5.430 | 5.470 | 525,899 | +0.11(+2.05%) |
May 20, 2014 | 5.400 | 5.401 | 5.340 | 5.360 | 239,545 | -0.04(-0.74%) |
May 19, 2014 | 5.430 | 5.430 | 5.380 | 5.400 | 245,958 | -0.07(-1.28%) |
May 16, 2014 | 5.476 | 5.476 | 5.420 | 5.470 | 26,625 | +0.01(+0.18%) |
May 15, 2014 | 5.490 | 5.490 | 5.400 | 5.460 | 24,391 | -0.17(-3.02%) |
May 14, 2014 | 5.670 | 5.670 | 5.630 | 5.630 | 14,982 | -0.04(-0.79%) |
May 13, 2014 | 5.760 | 5.760 | 5.660 | 5.675 | 5,478 | -0.08(-1.48%) |
May 12, 2014 | 5.750 | 5.780 | 5.740 | 5.760 | 14,304 | +0.03(+0.52%) |
May 09, 2014 | 5.790 | 5.790 | 5.690 | 5.730 | 6,452 | -0.05(-0.87%) |
May 08, 2014 | 5.690 | 5.810 | 5.680 | 5.780 | 18,997 | +0.21(+3.77%) |
May 07, 2014 | 5.580 | 5.600 | 5.530 | 5.570 | 20,812 | +0.08(+1.46%) |
May 06, 2014 | 5.520 | 5.522 | 5.470 | 5.490 | 15,186 | -0.04(-0.72%) |
May 05, 2014 | 5.530 | 5.570 | 5.500 | 5.530 | 27,889 | -0.03(-0.54%) |
May 02, 2014 | 5.580 | 5.610 | 5.560 | 5.560 | 99,386 | -0.03(-0.54%) |
May 01, 2014 | 5.670 | 5.670 | 5.590 | 5.590 | 26,451 | -0.03(-0.53%) |
Apr 30, 2014 | 5.600 | 5.620 | 5.580 | 5.620 | 10,218 | -0.04(-0.71%) |
Apr 29, 2014 | 5.640 | 5.680 | 5.600 | 5.660 | 22,854 | +0.10(+1.80%) |
Apr 28, 2014 | 5.550 | 5.580 | 5.480 | 5.560 | 33,803 | +0.04(+0.72%) |
Apr 25, 2014 | 5.590 | 5.590 | 5.470 | 5.520 | 289,807 | -0.14(-2.47%) |
Apr 24, 2014 | 5.630 | 5.680 | 5.580 | 5.660 | 13,862 | +0.03(+0.53%) |
Apr 23, 2014 | 5.620 | 5.660 | 5.600 | 5.630 | 18,056 | -0.03(-0.53%) |
Apr 22, 2014 | 5.640 | 5.710 | 5.610 | 5.660 | 130,577 | +0.05(+0.89%) |
Apr 21, 2014 | 5.640 | 5.640 | 5.590 | 5.610 | 19,459 | +0.03(+0.54%) |
Apr 17, 2014 | 5.580 | 5.580 | 5.580 | 0 | -0.04(-0.71%) | |
Apr 16, 2014 | 5.530 | 5.630 | 5.520 | 5.620 | 21,327 | +0.20(+3.69%) |
Apr 15, 2014 | 5.470 | 5.470 | 5.320 | 5.420 | 18,188 | -0.03(-0.55%) |
Apr 14, 2014 | 5.460 | 5.500 | 5.431 | 5.450 | 1,095,233 | -0.01(-0.18%) |
Apr 11, 2014 | 5.400 | 5.510 | 5.400 | 5.460 | 0 | -0.06(-1.09%) |
Apr 10, 2014 | 5.610 | 5.610 | 5.480 | 5.520 | 24,266 | -0.18(-3.16%) |
Apr 09, 2014 | 5.630 | 5.720 | 5.630 | 5.700 | 62,797 | +0.08(+1.42%) |
Apr 08, 2014 | 5.570 | 5.630 | 5.560 | 5.620 | 519,625 | -0.02(-0.35%) |
Apr 07, 2014 | 5.670 | 5.670 | 5.620 | 5.640 | 737,386 | +0.07(+1.26%) |
Apr 04, 2014 | 5.620 | 5.620 | 5.560 | 5.570 | 0 | -0.03(-0.54%) |
Apr 03, 2014 | 5.560 | 5.620 | 5.560 | 5.600 | 44,011 | +0.06(+1.08%) |
Apr 02, 2014 | 5.490 | 5.550 | 5.490 | 5.540 | 24,290 | -0.09(-1.60%) |
Apr 01, 2014 | 5.660 | 5.660 | 5.590 | 5.630 | 281,183 | +0.03(+0.54%) |
Mar 31, 2014 | 5.600 | 5.650 | 5.580 | 5.600 | 22,787 | +0.00(+0.09%) |
Mar 28, 2014 | 5.560 | 5.610 | 5.560 | 5.595 | 0 | +0.04(+0.63%) |
Mar 27, 2014 | 5.500 | 5.600 | 5.500 | 5.560 | 22,307 | +0.02(+0.36%) |
Mar 26, 2014 | 5.530 | 5.550 | 5.500 | 5.540 | 65,466 | +0.04(+0.73%) |
Mar 25, 2014 | 5.440 | 5.500 | 5.430 | 5.500 | 33,401 | +0.09(+1.63%) |
Mar 24, 2014 | 5.430 | 5.460 | 5.380 | 5.412 | 30,058 | -0.04(-0.70%) |
Mar 21, 2014 | 5.520 | 5.570 | 5.450 | 5.450 | 0 | -0.18(-3.20%) |
Mar 20, 2014 | 5.580 | 5.720 | 5.540 | 5.630 | 26,178 | +0.01(+0.18%) |
Mar 19, 2014 | 5.610 | 5.680 | 5.540 | 5.620 | 51,014 | -0.01(-0.18%) |
Mar 18, 2014 | 5.640 | 5.670 | 5.590 | 5.630 | 27,268 | +0.06(+1.08%) |
Mar 17, 2014 | 5.490 | 5.600 | 5.490 | 5.570 | 17,263 | +0.19(+3.53%) |
Mar 14, 2014 | 5.330 | 5.400 | 5.300 | 5.380 | 0 | +0.03(+0.56%) |
Mar 13, 2014 | 5.490 | 5.520 | 5.340 | 5.350 | 47,431 | +0.01(+0.19%) |
Mar 12, 2014 | 5.370 | 5.370 | 5.260 | 5.340 | 71,094 | +0.09(+1.71%) |
Mar 11, 2014 | 5.240 | 5.300 | 5.200 | 5.250 | 33,154 | +0.01(+0.19%) |
Mar 10, 2014 | 5.250 | 5.310 | 5.190 | 5.240 | 33,279 | +0.02(+0.38%) |
Mar 07, 2014 | 5.290 | 5.290 | 5.210 | 5.220 | 0 | -0.07(-1.32%) |
Mar 06, 2014 | 5.260 | 5.300 | 5.250 | 5.290 | 12,214 | +0.02(+0.38%) |
Mar 05, 2014 | 5.150 | 5.270 | 5.150 | 5.270 | 21,833 | +0.12(+2.33%) |
Mar 04, 2014 | 5.040 | 5.160 | 5.040 | 5.150 | 37,013 | +0.24(+4.89%) |