Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.597 | 5.626 | 5.570 | 5.626 | 10,942 | +0.12(+2.19%) |
May 29, 2014 | 5.505 | 5.505 | 5.505 | 5.505 | 2,538 | +0.00(+0.00%) |
May 28, 2014 | 5.426 | 5.512 | 5.426 | 5.505 | 24,938 | -0.06(-1.00%) |
May 27, 2014 | 5.710 | 5.710 | 5.517 | 5.561 | 49,712 | +0.04(+0.69%) |
May 23, 2014 | 5.481 | 5.522 | 5.522 | 5.522 | 74,409 | +0.03(+0.48%) |
May 22, 2014 | 5.466 | 5.496 | 5.466 | 5.496 | 24,719 | +0.20(+3.87%) |
May 21, 2014 | 5.326 | 5.326 | 5.291 | 5.291 | 16,019 | -0.01(-0.11%) |
May 20, 2014 | 5.392 | 5.411 | 5.274 | 5.297 | 40,958 | -0.21(-3.81%) |
May 19, 2014 | 5.465 | 5.507 | 5.434 | 5.507 | 10,132 | +0.02(+0.43%) |
May 16, 2014 | 5.373 | 5.483 | 5.373 | 5.483 | 44,306 | +0.16(+3.03%) |
May 15, 2014 | 5.282 | 5.322 | 5.209 | 5.322 | 82,299 | -0.18(-3.20%) |
May 14, 2014 | 5.651 | 5.669 | 5.498 | 5.498 | 34,895 | -0.17(-3.00%) |
May 13, 2014 | 5.776 | 5.776 | 5.668 | 5.668 | 32,904 | -0.08(-1.36%) |
May 12, 2014 | 5.637 | 5.746 | 5.637 | 5.746 | 23,460 | +0.29(+5.24%) |
May 09, 2014 | 5.354 | 5.460 | 5.354 | 5.460 | 9,202 | +0.07(+1.27%) |
May 08, 2014 | 5.190 | 5.483 | 5.190 | 5.392 | 76,116 | +0.11(+2.09%) |
May 07, 2014 | 5.307 | 5.309 | 5.183 | 5.281 | 74,902 | -0.08(-1.43%) |
May 06, 2014 | 5.597 | 5.597 | 5.358 | 5.358 | 48,497 | -0.32(-5.56%) |
May 05, 2014 | 5.712 | 5.712 | 5.673 | 5.673 | 15,735 | -0.14(-2.42%) |
May 02, 2014 | 5.838 | 5.843 | 5.781 | 5.814 | 29,030 | +0.08(+1.42%) |
May 01, 2014 | 5.714 | 5.757 | 5.714 | 5.733 | 12,146 | +0.08(+1.39%) |
Apr 30, 2014 | 5.659 | 5.659 | 5.596 | 5.654 | 9,935 | -0.03(-0.61%) |
Apr 29, 2014 | 5.585 | 5.689 | 5.585 | 5.689 | 17,245 | -0.01(-0.24%) |
Apr 28, 2014 | 5.712 | 5.712 | 5.497 | 5.702 | 40,607 | +0.12(+2.06%) |
Apr 25, 2014 | 5.757 | 5.757 | 5.575 | 5.587 | 54,100 | -0.29(-4.94%) |
Apr 24, 2014 | 5.829 | 5.888 | 5.829 | 5.878 | 5,427 | +0.09(+1.63%) |
Apr 23, 2014 | 5.848 | 5.856 | 5.784 | 5.784 | 19,970 | -0.15(-2.56%) |
Apr 22, 2014 | 5.881 | 5.940 | 5.835 | 5.936 | 25,167 | +0.19(+3.36%) |
Apr 21, 2014 | 5.558 | 5.748 | 5.558 | 5.743 | 28,024 | +0.09(+1.59%) |
Apr 17, 2014 | 5.666 | 5.653 | 5.653 | 5.653 | 100,671 | +0.07(+1.21%) |
Apr 16, 2014 | 5.556 | 5.586 | 5.556 | 5.586 | 19,237 | +0.26(+4.91%) |
Apr 15, 2014 | 5.471 | 5.471 | 5.324 | 5.324 | 41,899 | -0.09(-1.67%) |
Apr 14, 2014 | 5.383 | 5.501 | 5.383 | 5.415 | 31,591 | +0.06(+1.11%) |
Apr 11, 2014 | 5.483 | 5.491 | 5.322 | 5.355 | 87,683 | -0.23(-4.14%) |
Apr 10, 2014 | 5.944 | 5.944 | 5.577 | 5.586 | 37,117 | -0.42(-7.03%) |
Apr 09, 2014 | 5.883 | 6.009 | 5.851 | 6.009 | 31,000 | +0.12(+2.10%) |
Apr 08, 2014 | 5.684 | 5.885 | 5.640 | 5.885 | 36,712 | +0.16(+2.81%) |
Apr 07, 2014 | 5.939 | 5.939 | 5.649 | 5.724 | 127,109 | -0.30(-5.00%) |
Apr 04, 2014 | 6.210 | 6.214 | 5.990 | 6.026 | 82,474 | -0.14(-2.23%) |
Apr 03, 2014 | 6.351 | 6.351 | 6.163 | 6.163 | 26,579 | -0.19(-2.96%) |
Apr 02, 2014 | 6.305 | 6.398 | 6.305 | 6.351 | 27,509 | +0.10(+1.66%) |
Apr 01, 2014 | 6.072 | 6.275 | 6.072 | 6.248 | 61,081 | +0.18(+2.98%) |
Mar 31, 2014 | 5.914 | 6.116 | 5.914 | 6.067 | 32,171 | +0.05(+0.85%) |
Mar 28, 2014 | 5.964 | 6.064 | 5.964 | 6.016 | 17,650 | +0.08(+1.43%) |
Mar 27, 2014 | 5.940 | 6.084 | 5.931 | 5.931 | 19,466 | -0.12(-1.92%) |
Mar 26, 2014 | 6.224 | 6.224 | 6.047 | 6.047 | 18,164 | -0.12(-2.00%) |
Mar 25, 2014 | 6.302 | 6.304 | 6.160 | 6.170 | 68,500 | -0.07(-1.20%) |
Mar 24, 2014 | 6.615 | 6.615 | 6.214 | 6.245 | 70,076 | -0.32(-4.82%) |
Mar 21, 2014 | 6.534 | 6.637 | 6.534 | 6.562 | 25,638 | +0.12(+1.89%) |
Mar 20, 2014 | 6.381 | 6.466 | 6.381 | 6.440 | 24,927 | +0.02(+0.38%) |
Mar 19, 2014 | 6.534 | 6.556 | 6.415 | 6.415 | 94,511 | -0.12(-1.82%) |
Mar 18, 2014 | 6.534 | 6.580 | 6.507 | 6.534 | 20,801 | +0.02(+0.28%) |
Mar 17, 2014 | 6.551 | 6.551 | 6.487 | 6.516 | 27,071 | +0.10(+1.48%) |
Mar 14, 2014 | 6.443 | 6.520 | 6.369 | 6.421 | 42,085 | +0.06(+0.94%) |
Mar 13, 2014 | 6.689 | 6.689 | 6.319 | 6.361 | 46,363 | -0.20(-2.99%) |
Mar 12, 2014 | 6.487 | 6.557 | 6.435 | 6.557 | 36,756 | +0.01(+0.14%) |
Mar 11, 2014 | 6.669 | 6.669 | 6.544 | 6.548 | 41,932 | -0.00(-0.04%) |
Mar 10, 2014 | 6.503 | 6.556 | 6.503 | 6.551 | 34,819 | -0.02(-0.28%) |
Mar 07, 2014 | 6.591 | 6.662 | 6.569 | 6.569 | 25,310 | +0.01(+0.22%) |
Mar 06, 2014 | 6.628 | 6.628 | 6.467 | 6.555 | 96,469 | -0.06(-0.95%) |
Mar 05, 2014 | 6.618 | 6.675 | 6.585 | 6.617 | 50,806 | -0.00(-0.01%) |
Mar 04, 2014 | 6.641 | 6.657 | 6.585 | 6.618 | 51,080 | +0.21(+3.29%) |