Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 6.371 | 6.487 | 6.329 | 6.407 | 104,250 | -0.16(-2.45%) |
Feb 28, 2014 | 6.518 | 6.646 | 6.439 | 6.568 | 87,475 | +0.09(+1.47%) |
Feb 27, 2014 | 6.353 | 6.548 | 6.353 | 6.473 | 53,837 | -0.00(-0.03%) |
Feb 26, 2014 | 6.307 | 6.609 | 6.307 | 6.475 | 187,753 | +0.33(+5.37%) |
Feb 25, 2014 | 5.977 | 6.173 | 5.977 | 6.145 | 144,070 | +0.20(+3.44%) |
Feb 24, 2014 | 5.937 | 5.973 | 5.800 | 5.940 | 60,753 | +0.14(+2.41%) |
Feb 21, 2014 | 5.852 | 5.875 | 5.787 | 5.800 | 40,531 | -0.04(-0.75%) |
Feb 20, 2014 | 5.755 | 5.844 | 5.755 | 5.844 | 31,416 | +0.01(+0.19%) |
Feb 19, 2014 | 5.849 | 5.907 | 5.803 | 5.833 | 73,917 | -0.12(-2.09%) |
Feb 18, 2014 | 5.882 | 5.957 | 5.849 | 5.957 | 56,606 | -0.05(-0.79%) |
Feb 14, 2014 | 5.924 | 6.005 | 6.005 | 6.005 | 363,294 | +0.05(+0.89%) |
Feb 13, 2014 | 5.723 | 5.952 | 5.721 | 5.952 | 47,217 | +0.13(+2.18%) |
Feb 12, 2014 | 5.970 | 5.972 | 5.785 | 5.825 | 85,833 | -0.12(-1.94%) |
Feb 11, 2014 | 5.808 | 5.960 | 5.794 | 5.940 | 133,401 | +0.18(+3.07%) |
Feb 10, 2014 | 5.800 | 5.830 | 5.685 | 5.763 | 79,027 | +0.01(+0.15%) |
Feb 07, 2014 | 5.721 | 5.763 | 5.618 | 5.755 | 88,689 | +0.14(+2.40%) |
Feb 06, 2014 | 5.392 | 5.629 | 5.392 | 5.620 | 61,705 | +0.32(+6.06%) |
Feb 05, 2014 | 5.140 | 5.298 | 5.027 | 5.298 | 242,159 | +0.10(+1.91%) |
Feb 04, 2014 | 5.250 | 5.311 | 5.161 | 5.199 | 52,852 | +0.05(+0.93%) |