Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.821 | 5.833 | 5.799 | 5.799 | 225,993 | +0.01(+0.15%) |
May 29, 2014 | 5.808 | 5.825 | 5.790 | 5.790 | 228,399 | -0.01(-0.15%) |
May 28, 2014 | 5.803 | 5.803 | 5.782 | 5.799 | 180,252 | +0.01(+0.15%) |
May 27, 2014 | 5.769 | 5.795 | 5.764 | 5.790 | 204,219 | +0.02(+0.37%) |
May 23, 2014 | 5.752 | 5.769 | 5.769 | 5.769 | 155,282 | +0.02(+0.30%) |
May 22, 2014 | 5.756 | 5.760 | 5.743 | 5.752 | 158,188 | +0.01(+0.15%) |
May 21, 2014 | 5.734 | 5.747 | 5.717 | 5.743 | 180,570 | +0.02(+0.30%) |
May 20, 2014 | 5.743 | 5.743 | 5.717 | 5.726 | 135,199 | -0.01(-0.23%) |
May 19, 2014 | 5.734 | 5.747 | 5.730 | 5.739 | 183,912 | +0.01(+0.23%) |
May 16, 2014 | 5.721 | 5.730 | 5.721 | 5.726 | 140,646 | -0.01(-0.15%) |
May 15, 2014 | 5.760 | 5.764 | 5.704 | 5.734 | 311,619 | -0.04(-0.67%) |
May 14, 2014 | 5.786 | 5.790 | 5.773 | 5.773 | 180,078 | -0.02(-0.30%) |
May 13, 2014 | 5.795 | 5.799 | 5.777 | 5.790 | 196,955 | +0.03(+0.52%) |
May 12, 2014 | 5.777 | 5.782 | 5.760 | 5.760 | 205,946 | -0.02(-0.30%) |
May 09, 2014 | 5.803 | 5.803 | 5.769 | 5.777 | 164,782 | -0.01(-0.15%) |
May 08, 2014 | 5.821 | 5.823 | 5.785 | 5.786 | 186,667 | -0.03(-0.52%) |
May 07, 2014 | 5.778 | 5.816 | 5.773 | 5.816 | 215,216 | +0.04(+0.67%) |
May 06, 2014 | 5.786 | 5.791 | 5.773 | 5.778 | 185,663 | -0.01(-0.15%) |
May 05, 2014 | 5.799 | 5.808 | 5.786 | 5.786 | 206,058 | -0.01(-0.15%) |
May 02, 2014 | 5.812 | 5.812 | 5.795 | 5.795 | 169,453 | -0.02(-0.37%) |
May 01, 2014 | 5.791 | 5.827 | 5.788 | 5.816 | 348,640 | +0.03(+0.44%) |
Apr 30, 2014 | 5.760 | 5.795 | 5.760 | 5.791 | 286,431 | +0.03(+0.60%) |
Apr 29, 2014 | 5.713 | 5.756 | 5.696 | 5.756 | 489,598 | +0.06(+1.05%) |
Apr 28, 2014 | 5.662 | 5.700 | 5.662 | 5.696 | 203,766 | +0.03(+0.61%) |
Apr 25, 2014 | 5.653 | 5.670 | 5.636 | 5.662 | 359,893 | +0.01(+0.15%) |
Apr 24, 2014 | 5.628 | 5.653 | 5.615 | 5.653 | 283,983 | +0.03(+0.53%) |
Apr 23, 2014 | 5.615 | 5.640 | 5.614 | 5.623 | 151,142 | +0.01(+0.15%) |
Apr 22, 2014 | 5.597 | 5.615 | 5.589 | 5.615 | 237,868 | +0.03(+0.46%) |
Apr 21, 2014 | 5.628 | 5.628 | 5.585 | 5.589 | 192,060 | -0.03(-0.53%) |
Apr 17, 2014 | 5.602 | 5.619 | 5.619 | 5.619 | 328,494 | +0.03(+0.46%) |
Apr 16, 2014 | 5.563 | 5.597 | 5.559 | 5.593 | 197,423 | +0.04(+0.77%) |
Apr 15, 2014 | 5.555 | 5.555 | 5.546 | 5.550 | 224,576 | -0.00(-0.08%) |
Apr 14, 2014 | 5.580 | 5.580 | 5.546 | 5.555 | 145,369 | +0.00(+0.00%) |
Apr 11, 2014 | 5.559 | 5.571 | 5.542 | 5.555 | 162,312 | -0.01(-0.15%) |
Apr 10, 2014 | 5.597 | 5.623 | 5.559 | 5.563 | 205,165 | -0.03(-0.61%) |
Apr 09, 2014 | 5.597 | 5.632 | 5.597 | 5.597 | 257,577 | -0.00(-0.00%) |
Apr 08, 2014 | 5.529 | 5.598 | 5.516 | 5.598 | 217,009 | +0.07(+1.23%) |
Apr 07, 2014 | 5.516 | 5.534 | 5.508 | 5.529 | 241,517 | +0.01(+0.15%) |
Apr 04, 2014 | 5.512 | 5.525 | 5.512 | 5.521 | 160,719 | +0.02(+0.31%) |
Apr 03, 2014 | 5.542 | 5.542 | 5.499 | 5.504 | 309,933 | -0.01(-0.23%) |
Apr 02, 2014 | 5.525 | 5.525 | 5.508 | 5.516 | 166,933 | -0.00(-0.08%) |
Apr 01, 2014 | 5.525 | 5.538 | 5.513 | 5.521 | 504,736 | +0.00(+0.00%) |
Mar 31, 2014 | 5.499 | 5.529 | 5.495 | 5.521 | 242,056 | +0.03(+0.47%) |
Mar 28, 2014 | 5.465 | 5.495 | 5.465 | 5.495 | 234,048 | +0.04(+0.70%) |
Mar 27, 2014 | 5.440 | 5.474 | 5.436 | 5.457 | 279,564 | +0.02(+0.31%) |
Mar 26, 2014 | 5.448 | 5.453 | 5.440 | 5.440 | 178,577 | +0.01(+0.16%) |
Mar 25, 2014 | 5.406 | 5.453 | 5.406 | 5.431 | 448,604 | +0.04(+0.71%) |
Mar 24, 2014 | 5.359 | 5.418 | 5.359 | 5.393 | 389,767 | +0.03(+0.64%) |
Mar 21, 2014 | 5.363 | 5.380 | 5.354 | 5.359 | 204,178 | +0.01(+0.24%) |
Mar 20, 2014 | 5.393 | 5.393 | 5.340 | 5.346 | 291,879 | -0.06(-1.03%) |
Mar 19, 2014 | 5.427 | 5.440 | 5.397 | 5.401 | 233,220 | -0.01(-0.24%) |
Mar 18, 2014 | 5.401 | 5.423 | 5.389 | 5.414 | 232,962 | +0.03(+0.47%) |
Mar 17, 2014 | 5.363 | 5.401 | 5.363 | 5.389 | 218,071 | +0.03(+0.48%) |
Mar 14, 2014 | 5.333 | 5.380 | 5.333 | 5.363 | 230,084 | +0.02(+0.32%) |
Mar 13, 2014 | 5.350 | 5.376 | 5.342 | 5.346 | 192,016 | -0.01(-0.16%) |
Mar 12, 2014 | 5.354 | 5.380 | 5.337 | 5.354 | 262,375 | -0.01(-0.16%) |
Mar 11, 2014 | 5.376 | 5.380 | 5.350 | 5.363 | 236,694 | -0.01(-0.24%) |
Mar 10, 2014 | 5.333 | 5.376 | 5.325 | 5.376 | 241,748 | +0.05(+0.87%) |
Mar 07, 2014 | 5.367 | 5.376 | 5.300 | 5.329 | 297,243 | -0.04(-0.71%) |
Mar 06, 2014 | 5.389 | 5.397 | 5.355 | 5.367 | 214,722 | -0.01(-0.16%) |
Mar 05, 2014 | 5.397 | 5.397 | 5.367 | 5.376 | 209,928 | -0.00(-0.08%) |
Mar 04, 2014 | 5.372 | 5.389 | 5.363 | 5.380 | 173,714 | +0.04(+0.71%) |