Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.390 | 5.490 | 5.380 | 5.380 | 633 | -0.04(-0.76%) |
Jun 27, 2014 | 5.420 | 5.500 | 5.420 | 5.421 | 3,310 | -0.07(-1.28%) |
Jun 26, 2014 | 5.500 | 5.500 | 5.491 | 5.491 | 600 | -0.02(-0.34%) |
Jun 25, 2014 | 5.468 | 5.550 | 5.415 | 5.510 | 4,600 | +0.00(+0.04%) |
Jun 24, 2014 | 5.260 | 5.508 | 5.260 | 5.508 | 864 | +0.16(+2.95%) |
Jun 23, 2014 | 5.470 | 5.630 | 5.210 | 5.350 | 7,336 | -0.24(-4.29%) |
Jun 20, 2014 | 5.550 | 5.590 | 5.550 | 5.590 | 3,135 | +0.04(+0.72%) |
Jun 19, 2014 | 5.540 | 5.551 | 5.540 | 5.550 | 2,462 | +0.01(+0.18%) |
Jun 18, 2014 | 5.500 | 5.600 | 5.500 | 5.540 | 3,437 | -0.01(-0.18%) |
Jun 17, 2014 | 5.500 | 5.550 | 5.390 | 5.550 | 5,040 | -0.10(-1.77%) |
Jun 16, 2014 | 5.500 | 5.650 | 5.500 | 5.650 | 4,498 | +0.14(+2.54%) |
Jun 13, 2014 | 5.500 | 5.610 | 5.500 | 5.510 | 165,502 | -0.10(-1.77%) |
Jun 12, 2014 | 5.676 | 5.676 | 5.570 | 5.609 | 2,688 | -0.04(-0.72%) |
Jun 11, 2014 | 5.610 | 5.680 | 5.460 | 5.650 | 4,096 | +0.17(+3.10%) |
Jun 10, 2014 | 5.400 | 5.540 | 5.400 | 5.480 | 3,007 | +0.08(+1.48%) |
Jun 06, 2014 | 5.260 | 5.460 | 5.260 | 5.400 | 2,230 | +0.14(+2.64%) |
Jun 05, 2014 | 5.270 | 5.599 | 5.260 | 5.261 | 7,092 | -0.14(-2.57%) |
Jun 04, 2014 | 5.450 | 5.690 | 5.370 | 5.400 | 5,664 | -0.09(-1.64%) |
Jun 03, 2014 | 5.500 | 5.500 | 5.350 | 5.490 | 5,348 | -0.02(-0.37%) |
Jun 02, 2014 | 5.350 | 5.684 | 5.350 | 5.510 | 2,553 | +0.16(+2.99%) |
May 30, 2014 | 5.500 | 5.700 | 5.350 | 5.350 | 6,885 | -0.15(-2.73%) |
May 29, 2014 | 5.700 | 5.750 | 5.310 | 5.500 | 24,428 | -0.10(-1.75%) |
May 28, 2014 | 5.550 | 5.740 | 5.351 | 5.598 | 6,097 | +0.15(+2.71%) |
May 27, 2014 | 5.680 | 5.680 | 5.260 | 5.450 | 7,192 | +0.01(+0.18%) |
May 23, 2014 | 5.500 | 5.440 | 5.440 | 5.440 | 30,100 | +0.04(+0.72%) |
May 22, 2014 | 5.760 | 5.800 | 5.390 | 5.401 | 6,507 | -0.37(-6.47%) |
May 21, 2014 | 5.700 | 5.900 | 5.250 | 5.775 | 44,319 | +0.27(+4.99%) |
May 20, 2014 | 5.340 | 5.500 | 5.260 | 5.500 | 2,302 | +0.00(+0.00%) |
May 19, 2014 | 5.650 | 5.650 | 5.230 | 5.500 | 3,793 | -0.10(-1.79%) |
May 16, 2014 | 5.700 | 5.700 | 5.150 | 5.600 | 5,630 | +0.08(+1.45%) |
May 15, 2014 | 5.686 | 5.691 | 5.160 | 5.520 | 12,754 | -0.01(-0.18%) |
May 14, 2014 | 5.650 | 5.660 | 5.030 | 5.530 | 16,218 | -0.07(-1.25%) |
May 13, 2014 | 5.400 | 5.710 | 5.400 | 5.600 | 49,718 | +0.20(+3.70%) |
May 12, 2014 | 5.500 | 5.550 | 5.400 | 5.400 | 10,644 | -0.04(-0.74%) |
May 09, 2014 | 5.600 | 5.600 | 5.440 | 5.440 | 36,252 | -0.11(-1.98%) |
May 08, 2014 | 5.490 | 5.940 | 5.450 | 5.550 | 52,796 | +0.45(+8.82%) |
May 07, 2014 | 5.100 | 5.500 | 5.100 | 5.100 | 6,444 | +0.08(+1.59%) |
May 06, 2014 | 5.000 | 5.020 | 5.000 | 5.020 | 5,882 | +0.02(+0.40%) |
May 05, 2014 | 4.910 | 5.000 | 4.910 | 5.000 | 12,515 | +0.05(+0.99%) |
May 02, 2014 | 5.000 | 5.000 | 4.950 | 4.951 | 11,723 | -0.05(-0.93%) |
May 01, 2014 | 5.000 | 5.000 | 4.930 | 4.998 | 20,177 | +0.01(+0.15%) |
Apr 30, 2014 | 5.000 | 5.000 | 4.920 | 4.990 | 19,816 | -0.01(-0.20%) |
Apr 29, 2014 | 4.990 | 5.000 | 4.910 | 5.000 | 23,663 | +0.04(+0.81%) |
Apr 28, 2014 | 5.180 | 5.180 | 4.920 | 4.960 | 20,893 | -0.04(-0.80%) |
Apr 25, 2014 | 5.200 | 5.200 | 4.950 | 5.000 | 33,841 | -0.20(-3.84%) |
Apr 24, 2014 | 5.150 | 5.239 | 5.120 | 5.200 | 7,893 | -0.02(-0.39%) |
Apr 23, 2014 | 5.150 | 5.240 | 5.110 | 5.220 | 2,657 | +0.17(+3.35%) |
Apr 22, 2014 | 5.070 | 5.160 | 5.050 | 5.051 | 19,265 | -0.01(-0.18%) |
Apr 21, 2014 | 5.030 | 5.170 | 5.000 | 5.060 | 43,833 | -0.07(-1.36%) |
Apr 17, 2014 | 4.950 | 5.130 | 5.130 | 5.130 | 55,400 | +0.17(+3.43%) |
Apr 16, 2014 | 5.070 | 5.070 | 4.955 | 4.960 | 14,598 | -0.09(-1.77%) |
Apr 15, 2014 | 5.250 | 5.250 | 4.950 | 5.049 | 40,061 | -0.04(-0.80%) |
Apr 14, 2014 | 5.140 | 5.140 | 5.050 | 5.090 | 7,600 | -0.01(-0.20%) |
Apr 11, 2014 | 4.970 | 5.100 | 4.950 | 5.100 | 8,188 | +0.02(+0.39%) |
Apr 10, 2014 | 5.020 | 5.126 | 4.930 | 5.080 | 5,499 | +0.03(+0.59%) |
Apr 09, 2014 | 5.100 | 5.150 | 5.020 | 5.050 | 11,041 | +0.05(+1.00%) |
Apr 08, 2014 | 5.310 | 5.310 | 5.000 | 5.000 | 7,521 | -0.13(-2.62%) |
Apr 07, 2014 | 5.200 | 5.200 | 5.000 | 5.135 | 36,249 | -0.05(-0.93%) |
Apr 04, 2014 | 5.120 | 5.245 | 5.070 | 5.183 | 61,996 | -0.07(-1.28%) |
Apr 03, 2014 | 5.540 | 5.540 | 5.250 | 5.250 | 10,560 | -0.19(-3.49%) |
Apr 02, 2014 | 5.450 | 5.450 | 5.210 | 5.440 | 40,756 | +0.02(+0.37%) |