Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.000 | 6.160 | 6.000 | 6.160 | 1,200 | +0.23(+3.88%) |
May 28, 2014 | 6.090 | 5.930 | 5.930 | 5.930 | 2,100 | -0.24(-3.89%) |
May 27, 2014 | 5.920 | 6.170 | 5.920 | 6.170 | 5,748 | +0.25(+4.22%) |
May 23, 2014 | 5.930 | 5.920 | 5.920 | 5.920 | 300 | -0.01(-0.10%) |
May 22, 2014 | 5.950 | 6.000 | 5.900 | 5.926 | 8,862 | -0.07(-1.23%) |
May 21, 2014 | 6.010 | 6.010 | 5.950 | 6.000 | 10,680 | -0.21(-3.38%) |
May 20, 2014 | 5.900 | 6.230 | 5.900 | 6.210 | 5,540 | +0.35(+5.97%) |
May 19, 2014 | 5.800 | 6.090 | 5.750 | 5.860 | 7,548 | +0.06(+1.03%) |
May 16, 2014 | 6.050 | 6.230 | 5.800 | 5.800 | 19,829 | -0.09(-1.61%) |
May 15, 2014 | 6.370 | 6.380 | 5.895 | 5.895 | 18,480 | -0.50(-7.75%) |
May 14, 2014 | 6.500 | 6.690 | 6.150 | 6.390 | 23,188 | -0.36(-5.26%) |
May 13, 2014 | 6.750 | 6.850 | 6.710 | 6.745 | 10,187 | -0.02(-0.37%) |
May 12, 2014 | 6.840 | 6.880 | 6.650 | 6.770 | 19,408 | +0.02(+0.30%) |
May 09, 2014 | 6.500 | 6.880 | 6.488 | 6.750 | 28,293 | +0.47(+7.48%) |
May 08, 2014 | 6.140 | 6.280 | 5.880 | 6.280 | 7,472 | +0.14(+2.28%) |
May 07, 2014 | 6.010 | 6.140 | 5.770 | 6.140 | 11,558 | +0.15(+2.50%) |
May 06, 2014 | 6.070 | 6.190 | 5.980 | 5.990 | 7,298 | -0.07(-1.16%) |
May 05, 2014 | 6.100 | 6.179 | 5.800 | 6.060 | 18,205 | -0.04(-0.66%) |
May 02, 2014 | 6.130 | 6.189 | 5.980 | 6.100 | 7,221 | +0.27(+4.63%) |
May 01, 2014 | 6.050 | 6.190 | 5.780 | 5.830 | 3,222 | -0.29(-4.74%) |
Apr 30, 2014 | 5.960 | 6.190 | 5.880 | 6.120 | 3,116 | +0.24(+4.08%) |
Apr 29, 2014 | 6.000 | 6.080 | 5.760 | 5.880 | 25,623 | -0.17(-2.81%) |
Apr 28, 2014 | 6.380 | 6.380 | 6.004 | 6.050 | 2,341 | -0.33(-5.17%) |
Apr 24, 2014 | 6.390 | 6.380 | 6.380 | 6.380 | 75 | -0.03(-0.47%) |
Apr 23, 2014 | 6.400 | 6.410 | 6.400 | 6.410 | 689 | +0.11(+1.75%) |
Apr 22, 2014 | 6.400 | 6.400 | 6.190 | 6.300 | 19,724 | -0.05(-0.79%) |
Apr 21, 2014 | 6.110 | 6.370 | 6.110 | 6.350 | 16,106 | +0.21(+3.45%) |
Apr 17, 2014 | 6.140 | 6.138 | 6.138 | 6.138 | 300 | +0.20(+3.33%) |
Apr 16, 2014 | 5.800 | 6.399 | 5.710 | 5.940 | 3,400 | +0.15(+2.59%) |
Apr 15, 2014 | 5.570 | 5.930 | 5.570 | 5.790 | 14,714 | -0.16(-2.69%) |
Apr 14, 2014 | 6.350 | 6.350 | 5.930 | 5.950 | 20,669 | -0.35(-5.57%) |
Apr 10, 2014 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.01(+0.17%) |
Apr 09, 2014 | 6.740 | 6.740 | 6.250 | 6.290 | 4,140 | -0.13(-2.02%) |
Apr 08, 2014 | 6.390 | 6.520 | 6.330 | 6.420 | 3,934 | +0.05(+0.78%) |
Apr 04, 2014 | 6.360 | 6.370 | 6.370 | 6.370 | 4,400 | -0.13(-2.00%) |
Apr 03, 2014 | 6.501 | 6.501 | 6.360 | 6.500 | 1,820 | +0.00(+0.00%) |
Apr 02, 2014 | 6.488 | 6.590 | 6.450 | 6.500 | 6,050 | -0.04(-0.61%) |
Apr 01, 2014 | 6.330 | 6.589 | 6.311 | 6.540 | 1,737 | +0.16(+2.51%) |
Mar 31, 2014 | 6.310 | 6.490 | 6.305 | 6.380 | 6,469 | +0.05(+0.79%) |
Mar 28, 2014 | 6.520 | 6.540 | 6.330 | 6.330 | 5,300 | -0.03(-0.47%) |
Mar 27, 2014 | 6.320 | 6.550 | 6.320 | 6.360 | 9,570 | -0.23(-3.49%) |
Mar 26, 2014 | 6.590 | 6.590 | 6.500 | 6.590 | 1,792 | +0.06(+1.00%) |
Mar 25, 2014 | 6.750 | 6.750 | 6.450 | 6.525 | 959 | +0.07(+1.15%) |
Mar 24, 2014 | 6.660 | 6.660 | 6.451 | 6.451 | 3,454 | -0.29(-4.29%) |
Mar 21, 2014 | 6.450 | 6.750 | 6.450 | 6.740 | 4,490 | +0.26(+4.01%) |
Mar 20, 2014 | 6.410 | 6.660 | 6.410 | 6.480 | 11,434 | -0.01(-0.15%) |
Mar 19, 2014 | 6.640 | 6.640 | 6.250 | 6.490 | 9,845 | -0.02(-0.31%) |
Mar 18, 2014 | 6.701 | 6.750 | 6.510 | 6.510 | 6,775 | -0.17(-2.54%) |
Mar 17, 2014 | 6.800 | 6.800 | 6.680 | 6.680 | 3,963 | -0.09(-1.33%) |
Mar 14, 2014 | 6.810 | 6.830 | 6.760 | 6.770 | 624 | +0.04(+0.59%) |
Mar 13, 2014 | 6.650 | 6.730 | 6.530 | 6.730 | 3,312 | +0.23(+3.54%) |
Mar 12, 2014 | 6.510 | 6.889 | 6.430 | 6.500 | 7,107 | -0.11(-1.66%) |
Mar 11, 2014 | 6.590 | 6.850 | 6.210 | 6.610 | 12,974 | +0.00(+0.00%) |
Mar 10, 2014 | 6.700 | 6.700 | 6.440 | 6.610 | 5,386 | -0.09(-1.34%) |
Mar 07, 2014 | 6.900 | 6.950 | 6.700 | 6.700 | 5,277 | -0.25(-3.60%) |
Mar 06, 2014 | 6.900 | 6.950 | 6.805 | 6.950 | 30,609 | +0.05(+0.76%) |
Mar 05, 2014 | 6.550 | 6.950 | 6.550 | 6.898 | 3,001 | -0.05(-0.75%) |
Mar 04, 2014 | 6.650 | 6.950 | 6.640 | 6.950 | 25,657 | +0.30(+4.51%) |