Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.410 | 5.410 | 5.270 | 5.280 | 6,139 | -0.14(-2.58%) |
Jun 27, 2014 | 5.210 | 5.420 | 5.210 | 5.420 | 12,056 | +0.20(+3.83%) |
Jun 26, 2014 | 5.500 | 5.500 | 5.010 | 5.220 | 31,922 | -0.38(-6.79%) |
Jun 25, 2014 | 5.550 | 5.740 | 5.500 | 5.600 | 7,439 | +0.04(+0.74%) |
Jun 24, 2014 | 5.890 | 5.910 | 5.315 | 5.559 | 32,324 | -0.06(-1.03%) |
Jun 23, 2014 | 5.890 | 5.900 | 5.260 | 5.617 | 38,469 | -0.20(-3.49%) |
Jun 20, 2014 | 5.900 | 5.930 | 5.800 | 5.820 | 8,691 | +0.00(+0.00%) |
Jun 19, 2014 | 5.840 | 5.949 | 5.820 | 5.820 | 4,323 | -0.11(-1.84%) |
Jun 18, 2014 | 5.820 | 5.939 | 5.820 | 5.929 | 3,219 | +0.05(+0.83%) |
Jun 17, 2014 | 5.920 | 5.930 | 5.880 | 5.880 | 3,712 | +0.06(+1.01%) |
Jun 16, 2014 | 5.900 | 5.940 | 5.820 | 5.821 | 1,268 | -0.10(-1.67%) |
Jun 13, 2014 | 5.830 | 5.930 | 5.810 | 5.920 | 2,789 | -0.02(-0.34%) |
Jun 12, 2014 | 5.870 | 5.940 | 5.870 | 5.940 | 1,615 | +0.11(+1.89%) |
Jun 11, 2014 | 5.930 | 5.930 | 5.830 | 5.830 | 1,122 | +0.02(+0.34%) |
Jun 10, 2014 | 5.880 | 5.881 | 5.800 | 5.810 | 9,132 | -0.04(-0.68%) |
Jun 06, 2014 | 5.800 | 5.960 | 5.800 | 5.850 | 3,369 | -0.07(-1.18%) |
Jun 05, 2014 | 5.890 | 5.970 | 5.890 | 5.920 | 5,062 | -0.03(-0.50%) |
Jun 04, 2014 | 5.870 | 5.950 | 5.868 | 5.950 | 2,657 | +0.00(+0.00%) |
Jun 03, 2014 | 5.940 | 5.950 | 5.850 | 5.950 | 756 | +0.03(+0.51%) |
Jun 02, 2014 | 5.900 | 5.940 | 5.900 | 5.920 | 3,307 | +0.00(+0.00%) |
May 30, 2014 | 5.930 | 5.940 | 5.900 | 5.920 | 3,100 | +0.00(+0.02%) |
May 29, 2014 | 5.900 | 5.920 | 5.900 | 5.919 | 4,263 | -0.00(-0.02%) |
May 28, 2014 | 5.900 | 5.980 | 5.890 | 5.920 | 22,677 | +0.09(+1.54%) |
May 27, 2014 | 5.890 | 5.980 | 5.830 | 5.830 | 900 | -0.10(-1.72%) |
May 23, 2014 | 5.890 | 5.932 | 5.932 | 5.932 | 2,000 | +0.03(+0.54%) |
May 22, 2014 | 5.980 | 5.980 | 5.856 | 5.900 | 1,200 | +0.05(+0.87%) |
May 21, 2014 | 5.900 | 5.980 | 5.760 | 5.849 | 21,557 | -0.10(-1.73%) |
May 20, 2014 | 5.850 | 5.980 | 5.850 | 5.952 | 27,445 | +0.06(+1.05%) |
May 19, 2014 | 5.770 | 5.900 | 5.720 | 5.890 | 24,258 | +0.20(+3.48%) |
May 16, 2014 | 5.930 | 5.940 | 5.650 | 5.692 | 33,005 | -0.11(-1.86%) |
May 14, 2014 | 5.700 | 5.800 | 5.800 | 5.800 | 5 | +0.42(+7.81%) |
May 13, 2014 | 5.420 | 5.490 | 5.380 | 5.380 | 1,263 | -0.10(-1.82%) |
May 12, 2014 | 5.450 | 5.480 | 5.400 | 5.480 | 1,302 | +0.12(+2.24%) |
May 09, 2014 | 5.440 | 5.470 | 5.360 | 5.360 | 2,488 | -0.03(-0.56%) |
May 08, 2014 | 5.400 | 5.500 | 5.390 | 5.390 | 1,100 | -0.09(-1.64%) |
May 07, 2014 | 5.320 | 5.480 | 5.310 | 5.480 | 21,400 | +0.01(+0.18%) |
May 06, 2014 | 5.340 | 5.555 | 5.300 | 5.470 | 8,700 | -0.02(-0.36%) |
May 05, 2014 | 5.430 | 5.490 | 5.300 | 5.490 | 2,079 | -0.00(-0.04%) |
May 02, 2014 | 5.260 | 5.492 | 5.250 | 5.492 | 1,500 | +0.18(+3.43%) |
May 01, 2014 | 5.820 | 5.820 | 5.250 | 5.310 | 83,139 | -0.53(-9.08%) |
Apr 30, 2014 | 5.620 | 5.840 | 5.620 | 5.840 | 2,851 | +0.10(+1.74%) |
Apr 29, 2014 | 5.630 | 5.749 | 5.600 | 5.740 | 1,300 | +0.00(+0.00%) |
Apr 25, 2014 | 5.720 | 5.740 | 5.740 | 5.740 | 100 | +0.05(+0.88%) |
Apr 24, 2014 | 5.590 | 5.699 | 5.580 | 5.690 | 2,626 | -0.06(-1.04%) |
Apr 23, 2014 | 5.730 | 5.750 | 5.730 | 5.750 | 200 | +0.03(+0.54%) |
Apr 22, 2014 | 5.530 | 5.719 | 5.530 | 5.719 | 1,064 | +0.07(+1.22%) |
Apr 21, 2014 | 5.690 | 5.700 | 5.650 | 5.650 | 681 | +0.05(+0.89%) |
Apr 17, 2014 | 5.540 | 5.600 | 5.600 | 5.600 | 300 | +0.14(+2.56%) |
Apr 15, 2014 | 5.300 | 5.460 | 5.460 | 5.460 | 50 | +0.04(+0.74%) |
Apr 14, 2014 | 5.440 | 5.440 | 5.372 | 5.420 | 1,000 | +0.01(+0.18%) |
Apr 11, 2014 | 5.350 | 5.540 | 5.220 | 5.410 | 32,995 | +0.04(+0.74%) |
Apr 10, 2014 | 5.370 | 5.370 | 5.370 | 5.370 | 110 | +0.02(+0.37%) |
Apr 09, 2014 | 5.320 | 5.389 | 5.250 | 5.350 | 3,600 | -0.10(-1.82%) |
Apr 08, 2014 | 5.430 | 5.449 | 5.300 | 5.449 | 1,900 | +0.02(+0.35%) |
Apr 07, 2014 | 5.350 | 5.469 | 5.300 | 5.430 | 14,621 | -0.01(-0.18%) |
Apr 04, 2014 | 5.410 | 5.469 | 5.300 | 5.440 | 1,301 | -0.02(-0.37%) |
Apr 03, 2014 | 5.460 | 5.460 | 5.460 | 5.460 | 1,099 | +0.03(+0.59%) |
Apr 02, 2014 | 5.450 | 5.450 | 5.350 | 5.428 | 2,017 | +0.01(+0.15%) |