Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.760 | 5.850 | 5.720 | 5.840 | 13,234,048 | +0.11(+1.92%) |
Jun 27, 2014 | 5.750 | 5.760 | 5.680 | 5.730 | 12,114,676 | -0.01(-0.17%) |
Jun 26, 2014 | 5.720 | 5.760 | 5.690 | 5.740 | 8,530,917 | +0.04(+0.70%) |
Jun 25, 2014 | 5.670 | 5.730 | 5.670 | 5.700 | 6,505,426 | +0.03(+0.53%) |
Jun 24, 2014 | 5.700 | 5.750 | 5.670 | 5.670 | 4,566,040 | -0.04(-0.70%) |
Jun 23, 2014 | 5.750 | 5.760 | 5.640 | 5.710 | 4,363,756 | -0.04(-0.70%) |
Jun 20, 2014 | 5.780 | 5.785 | 5.690 | 5.750 | 12,008,671 | -0.01(-0.17%) |
Jun 19, 2014 | 5.750 | 5.770 | 5.680 | 5.760 | 8,393,235 | +0.02(+0.35%) |
Jun 18, 2014 | 5.680 | 5.750 | 5.660 | 5.740 | 6,200,350 | +0.04(+0.70%) |
Jun 17, 2014 | 5.690 | 5.750 | 5.660 | 5.700 | 5,185,518 | +0.01(+0.18%) |
Jun 16, 2014 | 5.620 | 5.700 | 5.610 | 5.690 | 8,087,240 | +0.05(+0.89%) |
Jun 13, 2014 | 5.550 | 5.650 | 5.520 | 5.640 | 7,208,217 | +0.06(+1.08%) |
Jun 12, 2014 | 5.500 | 5.590 | 5.440 | 5.580 | 8,521,896 | +0.08(+1.45%) |
Jun 11, 2014 | 5.630 | 5.640 | 5.485 | 5.500 | 9,488,291 | -0.11(-1.96%) |
Jun 10, 2014 | 5.540 | 5.670 | 5.500 | 5.610 | 8,323,181 | -0.07(-1.23%) |
Jun 06, 2014 | 5.690 | 5.750 | 5.650 | 5.680 | 9,291,150 | -0.04(-0.70%) |
Jun 05, 2014 | 5.790 | 5.820 | 5.670 | 5.720 | 8,653,498 | -0.17(-2.89%) |
Jun 04, 2014 | 5.830 | 5.900 | 5.810 | 5.890 | 8,895,814 | +0.08(+1.38%) |
Jun 03, 2014 | 5.760 | 5.840 | 5.730 | 5.810 | 10,520,447 | +0.09(+1.57%) |
Jun 02, 2014 | 5.810 | 5.810 | 5.690 | 5.720 | 10,261,435 | -0.07(-1.21%) |
May 30, 2014 | 5.830 | 5.850 | 5.770 | 5.790 | 10,252,792 | -0.02(-0.34%) |
May 29, 2014 | 5.930 | 5.940 | 5.790 | 5.810 | 12,531,072 | -0.14(-2.35%) |
May 28, 2014 | 5.920 | 5.950 | 5.800 | 5.950 | 10,668,811 | +0.14(+2.41%) |
May 27, 2014 | 5.850 | 5.860 | 5.750 | 5.810 | 8,149,206 | +0.00(+0.00%) |
May 23, 2014 | 5.730 | 5.810 | 5.810 | 5.810 | 6,983,000 | +0.07(+1.31%) |
May 22, 2014 | 5.600 | 5.760 | 5.600 | 5.735 | 10,263,854 | +0.14(+2.41%) |
May 21, 2014 | 5.880 | 5.890 | 5.440 | 5.600 | 29,926,976 | -0.25(-4.27%) |
May 20, 2014 | 5.910 | 5.940 | 5.850 | 5.850 | 6,264,952 | -0.10(-1.68%) |
May 19, 2014 | 5.880 | 5.990 | 5.820 | 5.950 | 8,937,974 | +0.05(+0.85%) |
May 16, 2014 | 5.950 | 5.970 | 5.780 | 5.900 | 9,455,228 | -0.04(-0.67%) |
May 15, 2014 | 5.950 | 6.000 | 5.900 | 5.940 | 9,367,127 | -0.08(-1.33%) |
May 14, 2014 | 6.050 | 6.070 | 5.950 | 6.020 | 10,184,750 | -0.01(-0.17%) |
May 13, 2014 | 6.050 | 6.080 | 6.010 | 6.030 | 8,142,012 | -0.01(-0.17%) |
May 12, 2014 | 6.060 | 6.090 | 5.990 | 6.040 | 8,691,888 | -0.02(-0.33%) |
May 09, 2014 | 5.930 | 6.070 | 5.910 | 6.060 | 8,980,195 | +0.10(+1.68%) |
May 08, 2014 | 5.850 | 5.970 | 5.760 | 5.960 | 13,772,429 | +0.10(+1.71%) |
May 07, 2014 | 5.830 | 5.920 | 5.730 | 5.860 | 15,536,228 | -0.10(-1.68%) |
May 06, 2014 | 6.000 | 6.000 | 5.950 | 5.960 | 11,704,040 | -0.04(-0.67%) |
May 05, 2014 | 5.950 | 6.000 | 5.920 | 6.000 | 5,617,652 | +0.05(+0.84%) |
May 02, 2014 | 5.940 | 5.980 | 5.921 | 5.950 | 10,749,015 | +0.02(+0.34%) |
May 01, 2014 | 5.940 | 5.950 | 5.900 | 5.930 | 12,776,687 | -0.02(-0.34%) |
Apr 30, 2014 | 5.870 | 5.950 | 5.780 | 5.950 | 10,917,678 | +0.10(+1.71%) |
Apr 29, 2014 | 5.800 | 5.890 | 5.780 | 5.850 | 21,772,146 | +0.10(+1.74%) |
Apr 28, 2014 | 5.790 | 5.850 | 5.660 | 5.750 | 12,668,045 | +0.01(+0.17%) |
Apr 25, 2014 | 5.820 | 5.849 | 5.700 | 5.740 | 11,293,433 | -0.07(-1.20%) |
Apr 24, 2014 | 5.940 | 5.970 | 5.780 | 5.810 | 22,253,852 | -0.09(-1.53%) |
Apr 23, 2014 | 5.890 | 6.000 | 5.870 | 5.900 | 11,806,356 | +0.02(+0.34%) |
Apr 22, 2014 | 5.810 | 5.900 | 5.750 | 5.880 | 11,664,026 | -0.02(-0.34%) |
Apr 21, 2014 | 5.900 | 6.000 | 5.840 | 5.900 | 8,858,008 | +0.01(+0.17%) |
Apr 17, 2014 | 5.870 | 5.890 | 5.890 | 5.890 | 11,418,900 | +0.03(+0.51%) |
Apr 16, 2014 | 5.690 | 5.900 | 5.660 | 5.860 | 16,054,880 | +0.21(+3.72%) |
Apr 15, 2014 | 5.600 | 5.660 | 5.540 | 5.650 | 13,044,574 | +0.07(+1.25%) |
Apr 14, 2014 | 5.450 | 5.600 | 5.450 | 5.580 | 8,326,463 | +0.15(+2.76%) |
Apr 11, 2014 | 5.430 | 5.550 | 5.410 | 5.430 | 8,772,870 | -0.01(-0.18%) |
Apr 10, 2014 | 5.510 | 5.610 | 5.440 | 5.440 | 11,575,183 | -0.05(-0.91%) |
Apr 09, 2014 | 5.560 | 5.600 | 5.490 | 5.490 | 7,704,079 | -0.06(-1.08%) |
Apr 08, 2014 | 5.530 | 5.600 | 5.480 | 5.550 | 8,954,479 | +0.02(+0.36%) |
Apr 07, 2014 | 5.510 | 5.590 | 5.475 | 5.530 | 10,007,533 | -0.02(-0.36%) |
Apr 04, 2014 | 5.700 | 5.700 | 5.530 | 5.550 | 12,018,914 | -0.14(-2.46%) |
Apr 03, 2014 | 5.600 | 5.720 | 5.570 | 5.690 | 12,038,923 | +0.10(+1.79%) |
Apr 02, 2014 | 5.630 | 5.695 | 5.540 | 5.590 | 11,653,941 | -0.01(-0.18%) |