Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.770 | 5.790 | 5.520 | 5.720 | 62,857 | -0.02(-0.35%) |
May 29, 2014 | 5.670 | 5.780 | 5.580 | 5.740 | 32,974 | +0.12(+2.14%) |
May 28, 2014 | 5.800 | 5.900 | 5.600 | 5.620 | 65,237 | -0.22(-3.77%) |
May 27, 2014 | 5.620 | 5.840 | 5.380 | 5.840 | 51,839 | +0.30(+5.42%) |
May 23, 2014 | 5.460 | 5.540 | 5.540 | 5.540 | 34,900 | +0.08(+1.47%) |
May 22, 2014 | 5.320 | 5.530 | 5.300 | 5.460 | 34,859 | +0.18(+3.41%) |
May 21, 2014 | 5.460 | 5.510 | 5.250 | 5.280 | 66,551 | -0.20(-3.65%) |
May 20, 2014 | 5.610 | 5.660 | 5.470 | 5.480 | 85,570 | -0.10(-1.88%) |
May 19, 2014 | 5.350 | 5.720 | 5.350 | 5.585 | 41,217 | +0.24(+4.39%) |
May 16, 2014 | 5.260 | 5.360 | 5.150 | 5.350 | 89,628 | +0.07(+1.33%) |
May 15, 2014 | 5.460 | 5.500 | 5.230 | 5.280 | 86,640 | -0.23(-4.17%) |
May 14, 2014 | 5.800 | 5.800 | 5.450 | 5.510 | 87,125 | -0.34(-5.81%) |
May 13, 2014 | 5.690 | 5.940 | 5.690 | 5.850 | 96,493 | +0.16(+2.81%) |
May 12, 2014 | 5.330 | 5.850 | 5.330 | 5.690 | 97,197 | +0.41(+7.77%) |
May 09, 2014 | 5.120 | 5.320 | 5.000 | 5.280 | 48,080 | +0.16(+3.13%) |
May 08, 2014 | 5.106 | 5.250 | 5.100 | 5.120 | 49,595 | +0.00(+0.00%) |
May 07, 2014 | 5.130 | 5.150 | 4.970 | 5.120 | 78,678 | +0.02(+0.39%) |
May 06, 2014 | 5.120 | 5.209 | 5.100 | 5.100 | 45,052 | -0.06(-1.16%) |
May 05, 2014 | 5.200 | 5.260 | 5.110 | 5.160 | 19,997 | -0.11(-2.09%) |
May 02, 2014 | 5.470 | 5.470 | 5.250 | 5.270 | 32,403 | -0.19(-3.48%) |
May 01, 2014 | 5.600 | 5.600 | 5.400 | 5.460 | 85,079 | -0.15(-2.67%) |
Apr 30, 2014 | 5.570 | 5.650 | 5.508 | 5.610 | 39,756 | +0.03(+0.54%) |
Apr 29, 2014 | 5.680 | 5.680 | 5.460 | 5.580 | 76,176 | -0.06(-1.06%) |
Apr 28, 2014 | 5.980 | 5.980 | 5.620 | 5.640 | 89,440 | -0.02(-0.35%) |
Apr 25, 2014 | 5.780 | 5.800 | 5.610 | 5.660 | 124,338 | -0.16(-2.75%) |
Apr 24, 2014 | 5.790 | 5.880 | 5.740 | 5.820 | 60,164 | +0.07(+1.22%) |
Apr 23, 2014 | 5.750 | 5.810 | 5.730 | 5.750 | 53,247 | -0.02(-0.35%) |
Apr 22, 2014 | 5.640 | 5.820 | 5.530 | 5.770 | 67,048 | +0.11(+1.94%) |
Apr 21, 2014 | 5.760 | 5.760 | 5.560 | 5.660 | 39,364 | -0.05(-0.88%) |
Apr 17, 2014 | 5.310 | 5.710 | 5.710 | 5.710 | 114,700 | +0.36(+6.73%) |
Apr 16, 2014 | 5.050 | 5.360 | 4.970 | 5.350 | 135,483 | +0.33(+6.57%) |
Apr 15, 2014 | 5.180 | 5.380 | 4.960 | 5.020 | 46,846 | -0.16(-3.09%) |
Apr 14, 2014 | 5.210 | 5.480 | 5.100 | 5.180 | 46,397 | +0.06(+1.17%) |
Apr 11, 2014 | 5.080 | 5.310 | 5.020 | 5.120 | 52,055 | -0.06(-1.16%) |
Apr 10, 2014 | 5.450 | 5.460 | 5.050 | 5.180 | 104,692 | -0.25(-4.60%) |
Apr 09, 2014 | 5.500 | 5.530 | 5.380 | 5.430 | 60,746 | -0.07(-1.27%) |
Apr 08, 2014 | 5.750 | 5.750 | 5.380 | 5.500 | 72,035 | -0.06(-1.08%) |
Apr 07, 2014 | 5.660 | 5.725 | 5.520 | 5.560 | 75,442 | -0.14(-2.46%) |
Apr 04, 2014 | 5.990 | 5.990 | 5.660 | 5.700 | 102,718 | -0.25(-4.20%) |
Apr 03, 2014 | 5.940 | 5.980 | 5.860 | 5.950 | 82,752 | -0.04(-0.67%) |
Apr 02, 2014 | 6.010 | 6.030 | 5.900 | 5.990 | 94,703 | +0.03(+0.50%) |
Apr 01, 2014 | 6.080 | 6.180 | 5.910 | 5.960 | 142,220 | -0.09(-1.49%) |
Mar 31, 2014 | 6.160 | 6.160 | 5.990 | 6.050 | 96,121 | -0.10(-1.63%) |
Mar 28, 2014 | 6.150 | 6.300 | 6.050 | 6.150 | 30,270 | -0.02(-0.32%) |
Mar 27, 2014 | 6.360 | 6.400 | 6.090 | 6.170 | 28,935 | -0.19(-2.99%) |
Mar 26, 2014 | 6.790 | 6.899 | 6.340 | 6.360 | 68,469 | -0.35(-5.22%) |
Mar 25, 2014 | 6.550 | 6.760 | 6.490 | 6.710 | 95,682 | +0.26(+4.03%) |
Mar 24, 2014 | 6.770 | 6.880 | 6.450 | 6.450 | 50,121 | -0.23(-3.44%) |
Mar 21, 2014 | 6.430 | 7.000 | 6.390 | 6.680 | 153,126 | +0.27(+4.21%) |
Mar 20, 2014 | 6.250 | 6.580 | 6.190 | 6.410 | 51,785 | +0.06(+0.94%) |
Mar 19, 2014 | 6.480 | 6.509 | 6.300 | 6.350 | 37,252 | -0.16(-2.46%) |
Mar 18, 2014 | 6.410 | 6.510 | 6.350 | 6.510 | 55,226 | +0.09(+1.40%) |
Mar 17, 2014 | 6.400 | 6.480 | 6.260 | 6.420 | 118,398 | +0.07(+1.10%) |
Mar 14, 2014 | 5.920 | 6.420 | 5.920 | 6.350 | 41,073 | +0.39(+6.54%) |
Mar 13, 2014 | 5.940 | 6.039 | 5.810 | 5.960 | 89,306 | -0.03(-0.50%) |
Mar 12, 2014 | 5.970 | 6.030 | 5.900 | 5.990 | 28,070 | -0.03(-0.50%) |
Mar 11, 2014 | 6.120 | 6.130 | 5.800 | 6.020 | 90,028 | -0.07(-1.15%) |
Mar 10, 2014 | 6.180 | 6.180 | 5.980 | 6.090 | 33,337 | -0.12(-1.93%) |
Mar 07, 2014 | 6.390 | 6.404 | 6.070 | 6.210 | 51,164 | -0.12(-1.90%) |
Mar 06, 2014 | 6.370 | 6.370 | 6.230 | 6.330 | 40,583 | +0.05(+0.80%) |
Mar 05, 2014 | 6.290 | 6.300 | 6.140 | 6.280 | 46,236 | +0.00(+0.00%) |
Mar 04, 2014 | 6.170 | 6.500 | 6.120 | 6.280 | 110,732 | +0.18(+2.95%) |