Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.830 | 5.850 | 5.770 | 5.790 | 10,252,792 | -0.02(-0.34%) |
May 29, 2014 | 5.930 | 5.940 | 5.790 | 5.810 | 12,531,072 | -0.14(-2.35%) |
May 28, 2014 | 5.920 | 5.950 | 5.800 | 5.950 | 10,668,811 | +0.14(+2.41%) |
May 27, 2014 | 5.850 | 5.860 | 5.750 | 5.810 | 8,149,206 | +0.00(+0.00%) |
May 23, 2014 | 5.730 | 5.810 | 5.810 | 5.810 | 6,983,000 | +0.07(+1.31%) |
May 22, 2014 | 5.600 | 5.760 | 5.600 | 5.735 | 10,263,854 | +0.14(+2.41%) |
May 21, 2014 | 5.880 | 5.890 | 5.440 | 5.600 | 29,926,976 | -0.25(-4.27%) |
May 20, 2014 | 5.910 | 5.940 | 5.850 | 5.850 | 6,264,952 | -0.10(-1.68%) |
May 19, 2014 | 5.880 | 5.990 | 5.820 | 5.950 | 8,937,974 | +0.05(+0.85%) |
May 16, 2014 | 5.950 | 5.970 | 5.780 | 5.900 | 9,455,228 | -0.04(-0.67%) |
May 15, 2014 | 5.950 | 6.000 | 5.900 | 5.940 | 9,367,127 | -0.08(-1.33%) |
May 14, 2014 | 6.050 | 6.070 | 5.950 | 6.020 | 10,184,750 | -0.01(-0.17%) |
May 13, 2014 | 6.050 | 6.080 | 6.010 | 6.030 | 8,142,012 | -0.01(-0.17%) |
May 12, 2014 | 6.060 | 6.090 | 5.990 | 6.040 | 8,691,888 | -0.02(-0.33%) |
May 09, 2014 | 5.930 | 6.070 | 5.910 | 6.060 | 8,980,195 | +0.10(+1.68%) |
May 08, 2014 | 5.850 | 5.970 | 5.760 | 5.960 | 13,772,429 | +0.10(+1.71%) |
May 07, 2014 | 5.830 | 5.920 | 5.730 | 5.860 | 15,536,228 | -0.10(-1.68%) |
May 06, 2014 | 6.000 | 6.000 | 5.950 | 5.960 | 11,704,040 | -0.04(-0.67%) |
May 05, 2014 | 5.950 | 6.000 | 5.920 | 6.000 | 5,617,652 | +0.05(+0.84%) |
May 02, 2014 | 5.940 | 5.980 | 5.921 | 5.950 | 10,749,015 | +0.02(+0.34%) |
May 01, 2014 | 5.940 | 5.950 | 5.900 | 5.930 | 12,776,687 | -0.02(-0.34%) |
Apr 30, 2014 | 5.870 | 5.950 | 5.780 | 5.950 | 10,917,678 | +0.10(+1.71%) |
Apr 29, 2014 | 5.800 | 5.890 | 5.780 | 5.850 | 21,772,146 | +0.10(+1.74%) |
Apr 28, 2014 | 5.790 | 5.850 | 5.660 | 5.750 | 12,668,045 | +0.01(+0.17%) |
Apr 25, 2014 | 5.820 | 5.849 | 5.700 | 5.740 | 11,293,433 | -0.07(-1.20%) |
Apr 24, 2014 | 5.940 | 5.970 | 5.780 | 5.810 | 22,253,852 | -0.09(-1.53%) |
Apr 23, 2014 | 5.890 | 6.000 | 5.870 | 5.900 | 11,806,356 | +0.02(+0.34%) |
Apr 22, 2014 | 5.810 | 5.900 | 5.750 | 5.880 | 11,664,026 | -0.02(-0.34%) |
Apr 21, 2014 | 5.900 | 6.000 | 5.840 | 5.900 | 8,858,008 | +0.01(+0.17%) |
Apr 17, 2014 | 5.870 | 5.890 | 5.890 | 5.890 | 11,418,900 | +0.03(+0.51%) |
Apr 16, 2014 | 5.690 | 5.900 | 5.660 | 5.860 | 16,054,880 | +0.21(+3.72%) |
Apr 15, 2014 | 5.600 | 5.660 | 5.540 | 5.650 | 13,044,574 | +0.07(+1.25%) |
Apr 14, 2014 | 5.450 | 5.600 | 5.450 | 5.580 | 8,326,463 | +0.15(+2.76%) |
Apr 11, 2014 | 5.430 | 5.550 | 5.410 | 5.430 | 8,772,870 | -0.01(-0.18%) |
Apr 10, 2014 | 5.510 | 5.610 | 5.440 | 5.440 | 11,575,183 | -0.05(-0.91%) |
Apr 09, 2014 | 5.560 | 5.600 | 5.490 | 5.490 | 7,704,079 | -0.06(-1.08%) |
Apr 08, 2014 | 5.530 | 5.600 | 5.480 | 5.550 | 8,954,479 | +0.02(+0.36%) |
Apr 07, 2014 | 5.510 | 5.590 | 5.475 | 5.530 | 10,007,533 | -0.02(-0.36%) |
Apr 04, 2014 | 5.700 | 5.700 | 5.530 | 5.550 | 12,018,914 | -0.14(-2.46%) |
Apr 03, 2014 | 5.600 | 5.720 | 5.570 | 5.690 | 12,038,923 | +0.10(+1.79%) |
Apr 02, 2014 | 5.630 | 5.695 | 5.540 | 5.590 | 11,653,941 | -0.01(-0.18%) |
Apr 01, 2014 | 5.700 | 5.710 | 5.550 | 5.600 | 21,933,874 | -0.11(-1.84%) |
Mar 31, 2014 | 5.670 | 5.740 | 5.590 | 5.705 | 13,726,693 | +0.08(+1.51%) |
Mar 28, 2014 | 5.600 | 5.680 | 5.550 | 5.620 | 12,225,593 | +0.08(+1.44%) |
Mar 27, 2014 | 5.470 | 5.590 | 5.400 | 5.540 | 13,702,153 | +0.12(+2.21%) |
Mar 26, 2014 | 5.440 | 5.450 | 5.390 | 5.420 | 11,565,026 | +0.01(+0.18%) |
Mar 25, 2014 | 5.450 | 5.450 | 5.320 | 5.410 | 12,081,278 | -0.02(-0.37%) |
Mar 24, 2014 | 5.430 | 5.450 | 5.370 | 5.430 | 7,947,833 | +0.02(+0.37%) |
Mar 21, 2014 | 5.370 | 5.470 | 5.360 | 5.410 | 16,550,933 | +0.04(+0.74%) |
Mar 20, 2014 | 5.280 | 5.440 | 5.260 | 5.370 | 24,520,964 | +0.14(+2.68%) |
Mar 19, 2014 | 5.170 | 5.290 | 5.170 | 5.230 | 19,805,466 | +0.05(+1.00%) |
Mar 18, 2014 | 5.050 | 5.200 | 5.020 | 5.178 | 14,690,468 | +0.14(+2.74%) |
Mar 17, 2014 | 4.990 | 5.050 | 4.980 | 5.040 | 7,413,086 | +0.05(+1.00%) |
Mar 14, 2014 | 4.920 | 5.030 | 4.920 | 4.990 | 10,090,055 | +0.05(+1.01%) |
Mar 13, 2014 | 4.860 | 4.940 | 4.840 | 4.940 | 9,449,527 | +0.13(+2.70%) |
Mar 12, 2014 | 4.880 | 4.890 | 4.760 | 4.810 | 10,265,683 | -0.09(-1.84%) |
Mar 11, 2014 | 4.840 | 4.940 | 4.757 | 4.900 | 9,233,837 | +0.08(+1.66%) |
Mar 10, 2014 | 4.950 | 4.950 | 4.670 | 4.820 | 13,533,158 | -0.09(-1.83%) |
Mar 07, 2014 | 4.900 | 4.940 | 4.870 | 4.910 | 8,469,858 | +0.04(+0.82%) |
Mar 06, 2014 | 4.810 | 4.915 | 4.790 | 4.870 | 8,949,816 | +0.05(+1.04%) |
Mar 05, 2014 | 4.810 | 4.845 | 4.720 | 4.820 | 10,092,166 | -0.09(-1.83%) |
Mar 04, 2014 | 4.950 | 4.950 | 4.900 | 4.910 | 11,786,220 | +0.01(+0.20%) |