Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.062 | 6.790 | 6.062 | 6.482 | 133,612 | +0.43(+7.15%) |
May 29, 2014 | 5.997 | 6.060 | 5.997 | 6.050 | 40,176 | +0.05(+0.88%) |
May 28, 2014 | 6.000 | 6.008 | 5.955 | 5.997 | 51,896 | -0.01(-0.21%) |
May 27, 2014 | 5.955 | 6.082 | 5.955 | 6.010 | 112,432 | +0.01(+0.21%) |
May 23, 2014 | 6.000 | 5.997 | 5.997 | 5.997 | 78,000 | -0.00(-0.04%) |
May 22, 2014 | 6.000 | 6.162 | 5.985 | 6.000 | 61,740 | +0.00(+0.00%) |
May 21, 2014 | 6.000 | 6.103 | 5.940 | 6.000 | 158,660 | +0.00(+0.00%) |
May 20, 2014 | 5.960 | 6.077 | 5.907 | 6.000 | 67,524 | +0.00(+0.04%) |
May 19, 2014 | 5.950 | 6.037 | 5.850 | 5.997 | 84,164 | +0.03(+0.50%) |
May 16, 2014 | 5.968 | 6.000 | 5.928 | 5.968 | 26,820 | +0.02(+0.29%) |
May 15, 2014 | 5.987 | 6.000 | 5.925 | 5.950 | 22,872 | -0.04(-0.63%) |
May 14, 2014 | 6.000 | 6.027 | 5.895 | 5.987 | 65,196 | +0.01(+0.13%) |
May 13, 2014 | 5.933 | 6.050 | 5.705 | 5.980 | 57,008 | -0.01(-0.25%) |
May 12, 2014 | 5.973 | 6.125 | 5.760 | 5.995 | 68,896 | +0.11(+1.83%) |
May 09, 2014 | 5.821 | 5.950 | 5.821 | 5.888 | 61,868 | -0.06(-1.05%) |
May 08, 2014 | 5.820 | 5.992 | 5.820 | 5.950 | 55,944 | +0.09(+1.54%) |
May 07, 2014 | 6.022 | 6.022 | 5.753 | 5.860 | 38,424 | -0.13(-2.17%) |
May 06, 2014 | 6.022 | 6.110 | 5.876 | 5.990 | 75,744 | -0.02(-0.33%) |
May 05, 2014 | 5.957 | 6.050 | 5.862 | 6.010 | 81,976 | +0.02(+0.38%) |
May 02, 2014 | 6.112 | 6.150 | 5.974 | 5.987 | 79,952 | -0.08(-1.36%) |
May 01, 2014 | 6.237 | 6.237 | 5.633 | 6.070 | 138,980 | -0.15(-2.45%) |
Apr 30, 2014 | 6.162 | 6.225 | 6.098 | 6.223 | 43,528 | +0.04(+0.65%) |
Apr 29, 2014 | 6.215 | 6.247 | 6.108 | 6.183 | 106,060 | -0.06(-1.04%) |
Apr 28, 2014 | 5.997 | 6.250 | 5.840 | 6.247 | 210,024 | +0.29(+4.91%) |
Apr 25, 2014 | 5.810 | 5.955 | 5.707 | 5.955 | 86,304 | +0.16(+2.72%) |
Apr 24, 2014 | 5.723 | 5.875 | 5.625 | 5.798 | 51,668 | +0.05(+0.83%) |
Apr 23, 2014 | 5.305 | 5.820 | 5.305 | 5.750 | 77,296 | +0.11(+1.91%) |
Apr 22, 2014 | 5.410 | 5.673 | 5.375 | 5.643 | 84,432 | +0.14(+2.59%) |
Apr 21, 2014 | 5.487 | 5.612 | 5.275 | 5.500 | 59,596 | +0.04(+0.73%) |
Apr 17, 2014 | 5.308 | 5.460 | 5.460 | 5.460 | 112,400 | +0.12(+2.25%) |
Apr 16, 2014 | 5.475 | 5.665 | 5.275 | 5.340 | 79,956 | -0.12(-2.20%) |
Apr 15, 2014 | 5.420 | 5.522 | 5.178 | 5.460 | 40,912 | +0.21(+4.00%) |
Apr 14, 2014 | 5.112 | 5.355 | 5.027 | 5.250 | 48,440 | +0.15(+2.94%) |
Apr 11, 2014 | 5.037 | 5.107 | 5.037 | 5.100 | 22,964 | -0.01(-0.10%) |
Apr 10, 2014 | 5.090 | 5.197 | 4.935 | 5.105 | 46,944 | +0.03(+0.64%) |
Apr 09, 2014 | 5.067 | 5.120 | 4.980 | 5.072 | 26,516 | +0.04(+0.69%) |
Apr 08, 2014 | 5.013 | 5.050 | 4.940 | 5.037 | 33,240 | +0.01(+0.25%) |
Apr 07, 2014 | 5.070 | 5.120 | 4.930 | 5.025 | 85,192 | -0.02(-0.35%) |
Apr 04, 2014 | 5.112 | 5.175 | 4.991 | 5.043 | 48,924 | -0.03(-0.69%) |
Apr 03, 2014 | 5.072 | 5.107 | 5.005 | 5.077 | 48,620 | +0.00(+0.00%) |
Apr 02, 2014 | 5.072 | 5.143 | 5.010 | 5.077 | 51,848 | +0.02(+0.45%) |
Apr 01, 2014 | 4.920 | 5.058 | 4.865 | 5.055 | 66,712 | +0.08(+1.71%) |
Mar 31, 2014 | 4.872 | 5.026 | 4.815 | 4.970 | 53,404 | +0.13(+2.79%) |
Mar 28, 2014 | 5.013 | 5.075 | 4.780 | 4.835 | 35,532 | -0.10(-2.08%) |
Mar 27, 2014 | 5.077 | 5.184 | 4.843 | 4.938 | 96,832 | -0.19(-3.66%) |
Mar 26, 2014 | 5.003 | 5.173 | 4.957 | 5.125 | 64,280 | -0.07(-1.39%) |
Mar 25, 2014 | 5.650 | 5.650 | 5.032 | 5.197 | 60,584 | -0.25(-4.55%) |
Mar 24, 2014 | 5.650 | 5.670 | 5.362 | 5.445 | 68,832 | -0.24(-4.26%) |
Mar 21, 2014 | 5.575 | 5.688 | 5.367 | 5.688 | 100,068 | +0.17(+2.99%) |
Mar 20, 2014 | 5.560 | 5.673 | 5.442 | 5.522 | 41,732 | -0.01(-0.18%) |
Mar 19, 2014 | 5.567 | 5.628 | 5.530 | 5.532 | 63,592 | -0.03(-0.54%) |
Mar 18, 2014 | 5.567 | 5.625 | 5.490 | 5.562 | 29,936 | -0.03(-0.58%) |
Mar 17, 2014 | 5.577 | 5.690 | 5.574 | 5.595 | 90,196 | +0.04(+0.67%) |
Mar 14, 2014 | 5.513 | 5.710 | 5.513 | 5.558 | 57,796 | +0.01(+0.18%) |
Mar 13, 2014 | 5.460 | 5.690 | 5.428 | 5.548 | 80,868 | -0.12(-2.20%) |
Mar 12, 2014 | 5.675 | 5.713 | 5.487 | 5.673 | 77,728 | +0.01(+0.13%) |
Mar 11, 2014 | 5.662 | 5.750 | 5.600 | 5.665 | 139,172 | +0.08(+1.48%) |
Mar 10, 2014 | 5.122 | 5.673 | 4.894 | 5.582 | 108,624 | +0.49(+9.73%) |
Mar 07, 2014 | 5.077 | 5.125 | 5.075 | 5.088 | 41,832 | +0.02(+0.39%) |
Mar 06, 2014 | 4.925 | 5.105 | 4.925 | 5.067 | 66,932 | +0.13(+2.63%) |
Mar 05, 2014 | 4.797 | 4.950 | 4.751 | 4.938 | 108,160 | +0.17(+3.67%) |
Mar 04, 2014 | 4.625 | 4.765 | 4.625 | 4.763 | 105,760 | +0.14(+2.97%) |