Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.793 | 5.793 | 5.793 | 5.793 | 0 | +0.12(+2.10%) |
May 29, 2014 | 5.593 | 5.674 | 5.593 | 5.674 | 2,771 | +0.08(+1.45%) |
May 28, 2014 | 5.593 | 5.593 | 5.593 | 5.593 | 443 | +0.05(+0.81%) |
May 27, 2014 | 5.512 | 5.566 | 5.512 | 5.548 | 6,211 | +0.04(+0.65%) |
May 23, 2014 | 5.503 | 5.512 | 5.512 | 5.512 | 6,873 | +0.03(+0.49%) |
May 22, 2014 | 5.548 | 5.584 | 5.484 | 5.484 | 16,073 | -0.08(-1.35%) |
May 20, 2014 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | -0.08(-1.39%) |
May 19, 2014 | 5.773 | 5.782 | 5.638 | 5.638 | 2,799 | -0.20(-3.40%) |
May 16, 2014 | 5.827 | 5.863 | 5.523 | 5.836 | 26,162 | +0.36(+6.64%) |
May 15, 2014 | 5.647 | 5.647 | 5.439 | 5.473 | 9,371 | -0.29(-5.05%) |
May 13, 2014 | 5.647 | 5.764 | 5.764 | 5.764 | 3,436 | +0.05(+0.87%) |
May 12, 2014 | 5.683 | 5.714 | 5.683 | 5.714 | 2,328 | -0.15(-2.54%) |
May 09, 2014 | 5.854 | 5.999 | 5.728 | 5.863 | 10,022 | +0.00(+0.00%) |
May 08, 2014 | 5.863 | 5.872 | 5.728 | 5.863 | 12,014 | +0.01(+0.15%) |
May 07, 2014 | 5.863 | 5.863 | 5.761 | 5.854 | 2,512 | -0.14(-2.41%) |
May 06, 2014 | 5.773 | 6.044 | 5.728 | 5.999 | 16,420 | +0.23(+3.91%) |
May 05, 2014 | 5.773 | 5.773 | 5.764 | 5.773 | 900 | +0.01(+0.16%) |
May 02, 2014 | 5.746 | 5.773 | 5.728 | 5.764 | 3,100 | +0.04(+0.63%) |
May 01, 2014 | 5.774 | 6.053 | 5.728 | 5.728 | 12,901 | -0.03(-0.47%) |
Apr 30, 2014 | 5.791 | 5.908 | 5.728 | 5.755 | 57,647 | -0.03(-0.47%) |
Apr 29, 2014 | 6.017 | 6.080 | 5.773 | 5.782 | 5,867 | +0.00(+0.00%) |
Apr 28, 2014 | 5.899 | 5.908 | 5.728 | 5.782 | 5,930 | -0.04(-0.62%) |
Apr 25, 2014 | 5.863 | 5.863 | 5.800 | 5.818 | 3,214 | -0.03(-0.46%) |
Apr 24, 2014 | 5.755 | 5.935 | 5.755 | 5.845 | 2,279 | -0.03(-0.46%) |
Apr 23, 2014 | 5.800 | 6.071 | 5.728 | 5.872 | 9,997 | +0.03(+0.46%) |
Apr 22, 2014 | 5.800 | 5.845 | 5.755 | 5.845 | 3,990 | +0.01(+0.15%) |
Apr 17, 2014 | 5.836 | 5.836 | 5.836 | 5.836 | 0 | +0.05(+0.78%) |
Apr 16, 2014 | 5.791 | 5.792 | 5.791 | 5.791 | 1,219 | +0.00(+0.00%) |
Apr 15, 2014 | 5.845 | 5.908 | 5.791 | 5.791 | 492 | -0.03(-0.47%) |
Apr 14, 2014 | 5.764 | 5.836 | 5.764 | 5.818 | 6,651 | +0.08(+1.42%) |
Apr 11, 2014 | 5.890 | 6.134 | 5.728 | 5.737 | 15,284 | -0.14(-2.30%) |
Apr 10, 2014 | 5.863 | 6.089 | 5.863 | 5.872 | 12,666 | +0.01(+0.15%) |
Apr 09, 2014 | 5.851 | 5.863 | 5.818 | 5.863 | 2,441 | +0.08(+1.40%) |
Apr 08, 2014 | 5.809 | 5.872 | 5.782 | 5.782 | 15,298 | -0.20(-3.32%) |
Apr 07, 2014 | 5.981 | 5.981 | 5.981 | 5.981 | 6,851 | +0.16(+2.79%) |
Apr 02, 2014 | 5.818 | 5.818 | 5.818 | 5.818 | 110 | -0.05(-0.77%) |
Mar 31, 2014 | 5.836 | 5.863 | 5.863 | 5.863 | 79 | -0.23(-3.70%) |
Mar 28, 2014 | 6.017 | 6.089 | 5.990 | 6.089 | 2,438 | +0.00(+0.00%) |
Mar 27, 2014 | 5.700 | 6.089 | 5.700 | 6.089 | 1,903 | +0.02(+0.30%) |
Mar 26, 2014 | 6.125 | 6.134 | 6.071 | 6.071 | 8,874 | -0.06(-1.03%) |
Mar 25, 2014 | 6.260 | 6.260 | 6.071 | 6.134 | 3,474 | -0.05(-0.87%) |
Mar 24, 2014 | 6.017 | 6.278 | 5.999 | 6.188 | 9,880 | +0.17(+2.85%) |
Mar 21, 2014 | 5.990 | 6.107 | 5.674 | 6.017 | 120,228 | +0.01(+0.15%) |
Mar 20, 2014 | 6.053 | 6.107 | 5.746 | 6.008 | 19,250 | -0.06(-1.04%) |
Mar 19, 2014 | 6.080 | 6.080 | 5.818 | 6.071 | 19,586 | -0.04(-0.59%) |
Mar 18, 2014 | 5.737 | 6.107 | 5.593 | 6.107 | 40,014 | +0.51(+9.19%) |
Mar 17, 2014 | 5.791 | 5.791 | 5.584 | 5.593 | 17,758 | +0.00(+0.00%) |
Mar 14, 2014 | 5.755 | 5.773 | 5.575 | 5.593 | 5,039 | -0.08(-1.43%) |
Mar 13, 2014 | 5.674 | 5.692 | 5.560 | 5.674 | 9,803 | +0.08(+1.45%) |
Mar 12, 2014 | 5.845 | 5.845 | 5.548 | 5.593 | 25,238 | +0.00(+0.00%) |
Mar 11, 2014 | 5.755 | 5.755 | 5.584 | 5.593 | 4,656 | -0.11(-1.90%) |
Mar 10, 2014 | 5.737 | 5.827 | 5.584 | 5.701 | 9,988 | +0.04(+0.64%) |
Mar 07, 2014 | 5.593 | 5.746 | 5.503 | 5.665 | 8,035 | -0.06(-1.10%) |
Mar 06, 2014 | 5.746 | 5.746 | 5.728 | 5.728 | 279 | -0.04(-0.63%) |
Mar 05, 2014 | 5.764 | 5.764 | 5.764 | 5.764 | 113 | -0.01(-0.16%) |
Mar 04, 2014 | 5.773 | 5.773 | 5.773 | 5.773 | 113 | +0.22(+3.90%) |