Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.580 | 5.609 | 5.561 | 5.580 | 2,368,530 | -0.01(-0.23%) |
May 29, 2014 | 5.580 | 5.600 | 5.561 | 5.593 | 809,418 | +0.01(+0.23%) |
May 28, 2014 | 5.580 | 5.600 | 5.574 | 5.580 | 1,172,663 | +0.01(+0.23%) |
May 27, 2014 | 5.574 | 5.580 | 5.548 | 5.568 | 1,689,960 | +0.04(+0.70%) |
May 23, 2014 | 5.491 | 5.529 | 5.529 | 5.529 | 1,605,622 | +0.04(+0.64%) |
May 22, 2014 | 5.459 | 5.497 | 5.446 | 5.494 | 1,341,270 | -0.03(-0.52%) |
May 21, 2014 | 5.453 | 5.529 | 5.447 | 5.522 | 2,361,298 | +0.10(+1.86%) |
May 20, 2014 | 5.453 | 5.466 | 5.409 | 5.422 | 2,827,740 | +0.04(+0.70%) |
May 19, 2014 | 5.302 | 5.394 | 5.302 | 5.384 | 2,951,319 | +0.07(+1.30%) |
May 16, 2014 | 5.346 | 5.352 | 5.277 | 5.315 | 2,562,990 | -0.13(-2.43%) |
May 15, 2014 | 5.447 | 5.456 | 5.352 | 5.447 | 2,151,189 | -0.03(-0.57%) |
May 14, 2014 | 5.579 | 5.592 | 5.478 | 5.478 | 2,081,367 | -0.13(-2.25%) |
May 13, 2014 | 5.648 | 5.648 | 5.598 | 5.604 | 1,506,937 | -0.05(-0.89%) |
May 12, 2014 | 5.642 | 5.661 | 5.630 | 5.655 | 762,579 | +0.04(+0.67%) |
May 09, 2014 | 5.623 | 5.642 | 5.592 | 5.617 | 1,105,568 | -0.06(-1.11%) |
May 08, 2014 | 5.667 | 5.730 | 5.655 | 5.680 | 3,480,064 | +0.02(+0.33%) |
May 07, 2014 | 5.661 | 5.674 | 5.617 | 5.661 | 1,327,325 | -0.03(-0.55%) |
May 06, 2014 | 5.686 | 5.749 | 5.667 | 5.693 | 1,341,648 | -0.03(-0.55%) |
May 05, 2014 | 5.648 | 5.737 | 5.630 | 5.724 | 2,007,650 | -0.04(-0.76%) |
May 02, 2014 | 5.755 | 5.787 | 5.740 | 5.768 | 1,255,407 | +0.01(+0.22%) |
May 01, 2014 | 5.793 | 5.831 | 5.743 | 5.755 | 2,681,188 | -0.05(-0.87%) |
Apr 30, 2014 | 5.648 | 5.818 | 5.648 | 5.806 | 2,727,410 | +0.08(+1.32%) |
Apr 29, 2014 | 5.648 | 5.730 | 5.648 | 5.730 | 4,579,717 | +0.14(+2.48%) |
Apr 28, 2014 | 5.585 | 5.623 | 5.548 | 5.592 | 2,527,953 | -0.03(-0.45%) |
Apr 25, 2014 | 5.573 | 5.623 | 5.548 | 5.617 | 2,731,212 | -0.03(-0.56%) |
Apr 24, 2014 | 5.623 | 5.648 | 5.541 | 5.648 | 2,496,706 | +0.00(+0.00%) |
Apr 23, 2014 | 5.636 | 5.649 | 5.593 | 5.648 | 2,186,136 | +0.01(+0.22%) |
Apr 22, 2014 | 5.592 | 5.636 | 5.573 | 5.636 | 4,119,617 | +0.09(+1.70%) |
Apr 21, 2014 | 5.567 | 5.579 | 5.522 | 5.541 | 470,287 | -0.01(-0.23%) |
Apr 17, 2014 | 5.491 | 5.554 | 5.554 | 5.554 | 734,791 | +0.07(+1.26%) |
Apr 16, 2014 | 5.428 | 5.485 | 5.415 | 5.485 | 846,479 | +0.09(+1.75%) |
Apr 15, 2014 | 5.422 | 5.434 | 5.308 | 5.390 | 1,285,794 | -0.06(-1.04%) |
Apr 14, 2014 | 5.453 | 5.472 | 5.403 | 5.447 | 1,668,589 | -0.03(-0.57%) |
Apr 11, 2014 | 5.510 | 5.560 | 5.472 | 5.478 | 1,312,424 | -0.11(-1.92%) |
Apr 10, 2014 | 5.693 | 5.724 | 5.585 | 5.585 | 1,219,388 | -0.14(-2.53%) |
Apr 09, 2014 | 5.699 | 5.743 | 5.674 | 5.730 | 897,465 | +0.07(+1.22%) |
Apr 08, 2014 | 5.661 | 5.693 | 5.642 | 5.661 | 843,747 | -0.02(-0.33%) |
Apr 07, 2014 | 5.737 | 5.737 | 5.661 | 5.680 | 2,531,692 | -0.06(-1.10%) |
Apr 04, 2014 | 5.825 | 5.837 | 5.737 | 5.743 | 1,244,591 | -0.08(-1.30%) |
Apr 03, 2014 | 5.812 | 5.837 | 5.787 | 5.818 | 673,677 | -0.05(-0.86%) |
Apr 02, 2014 | 5.863 | 5.881 | 5.831 | 5.869 | 1,681,599 | +0.01(+0.11%) |
Apr 01, 2014 | 5.844 | 5.869 | 5.818 | 5.863 | 794,905 | +0.07(+1.20%) |
Mar 31, 2014 | 5.768 | 5.793 | 5.749 | 5.793 | 4,888,114 | +0.13(+2.34%) |
Mar 28, 2014 | 5.667 | 5.721 | 5.645 | 5.661 | 5,280,031 | -0.06(-0.99%) |
Mar 27, 2014 | 5.711 | 5.730 | 5.686 | 5.718 | 1,192,723 | +0.07(+1.23%) |
Mar 26, 2014 | 5.724 | 5.730 | 5.636 | 5.648 | 1,323,242 | -0.01(-0.22%) |
Mar 25, 2014 | 5.617 | 5.667 | 5.592 | 5.661 | 1,580,514 | +0.06(+1.12%) |
Mar 24, 2014 | 5.630 | 5.630 | 5.541 | 5.598 | 766,177 | +0.01(+0.11%) |
Mar 21, 2014 | 5.661 | 5.674 | 5.567 | 5.592 | 1,125,282 | -0.08(-1.33%) |
Mar 20, 2014 | 5.617 | 5.674 | 5.604 | 5.667 | 1,922,311 | +0.20(+3.69%) |
Mar 19, 2014 | 5.585 | 5.585 | 5.428 | 5.466 | 1,596,914 | -0.11(-2.03%) |
Mar 18, 2014 | 5.541 | 5.592 | 5.529 | 5.579 | 1,134,107 | +0.04(+0.68%) |
Mar 17, 2014 | 5.560 | 5.592 | 5.529 | 5.541 | 917,562 | +0.05(+0.92%) |
Mar 14, 2014 | 5.535 | 5.573 | 5.491 | 5.491 | 1,440,478 | -0.03(-0.57%) |
Mar 13, 2014 | 5.655 | 5.667 | 5.510 | 5.522 | 1,632,015 | -0.06(-1.13%) |
Mar 12, 2014 | 5.510 | 5.604 | 5.485 | 5.585 | 2,750,059 | +0.04(+0.68%) |
Mar 11, 2014 | 5.535 | 5.573 | 5.519 | 5.548 | 2,807,354 | -0.03(-0.45%) |
Mar 10, 2014 | 5.548 | 5.579 | 5.516 | 5.573 | 2,125,404 | -0.02(-0.34%) |
Mar 07, 2014 | 5.648 | 5.648 | 5.529 | 5.592 | 1,529,582 | -0.09(-1.66%) |
Mar 06, 2014 | 5.699 | 5.717 | 5.667 | 5.686 | 709,365 | +0.04(+0.67%) |
Mar 05, 2014 | 5.636 | 5.693 | 5.636 | 5.648 | 3,571,609 | +0.02(+0.34%) |
Mar 04, 2014 | 5.573 | 5.642 | 5.554 | 5.630 | 4,072,250 | +0.20(+3.71%) |