Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.466 | 5.597 | 5.447 | 5.539 | 174,840 | +0.09(+1.67%) |
Apr 29, 2014 | 5.462 | 5.549 | 5.390 | 5.447 | 217,438 | -0.02(-0.33%) |
Apr 28, 2014 | 5.506 | 5.575 | 5.429 | 5.466 | 179,011 | -0.08(-1.51%) |
Apr 25, 2014 | 5.641 | 5.662 | 5.508 | 5.549 | 154,608 | -0.06(-1.10%) |
Apr 24, 2014 | 5.557 | 5.670 | 5.509 | 5.611 | 119,362 | +0.05(+0.92%) |
Apr 23, 2014 | 5.644 | 5.648 | 5.473 | 5.560 | 202,918 | -0.05(-0.91%) |
Apr 22, 2014 | 5.604 | 5.699 | 5.557 | 5.611 | 166,741 | -0.04(-0.71%) |
Apr 21, 2014 | 5.779 | 5.779 | 5.575 | 5.652 | 129,478 | -0.08(-1.40%) |
Apr 17, 2014 | 5.766 | 5.732 | 5.732 | 5.732 | 51,320 | -0.03(-0.57%) |
Apr 16, 2014 | 5.557 | 5.783 | 5.418 | 5.764 | 180,307 | +0.21(+3.87%) |
Apr 15, 2014 | 5.692 | 5.746 | 5.058 | 5.549 | 554,830 | -0.19(-3.36%) |
Apr 14, 2014 | 5.681 | 5.790 | 5.631 | 5.743 | 438,349 | +0.07(+1.16%) |
Apr 11, 2014 | 5.717 | 5.826 | 5.635 | 5.677 | 322,362 | -0.11(-1.83%) |
Apr 10, 2014 | 5.852 | 5.881 | 5.754 | 5.783 | 363,638 | -0.07(-1.18%) |
Apr 09, 2014 | 5.896 | 5.921 | 5.815 | 5.852 | 292,827 | -0.04(-0.62%) |
Apr 08, 2014 | 5.741 | 5.903 | 5.741 | 5.888 | 269,404 | +0.14(+2.47%) |
Apr 07, 2014 | 5.794 | 5.826 | 5.633 | 5.746 | 230,326 | -0.05(-0.82%) |
Apr 04, 2014 | 5.914 | 5.972 | 5.772 | 5.794 | 343,953 | -0.07(-1.24%) |
Apr 03, 2014 | 6.012 | 6.012 | 5.837 | 5.866 | 292,580 | -0.13(-2.13%) |
Apr 02, 2014 | 5.961 | 6.009 | 5.874 | 5.994 | 246,307 | -0.01(-0.12%) |
Apr 01, 2014 | 5.948 | 6.009 | 5.903 | 6.001 | 311,388 | +0.08(+1.42%) |
Mar 31, 2014 | 5.888 | 6.009 | 5.888 | 5.918 | 306,346 | +0.05(+0.93%) |
Mar 28, 2014 | 5.834 | 5.881 | 5.814 | 5.863 | 445,688 | +0.03(+0.56%) |
Mar 27, 2014 | 5.786 | 5.910 | 5.775 | 5.830 | 191,685 | -0.01(-0.12%) |
Mar 26, 2014 | 5.848 | 5.870 | 5.826 | 5.837 | 192,818 | -0.01(-0.19%) |
Mar 25, 2014 | 5.830 | 5.907 | 5.781 | 5.848 | 93,400 | -0.00(-0.06%) |
Mar 24, 2014 | 5.983 | 6.012 | 5.655 | 5.852 | 329,619 | -0.12(-2.07%) |
Mar 21, 2014 | 6.001 | 6.012 | 5.885 | 5.976 | 323,216 | -0.01(-0.24%) |
Mar 20, 2014 | 5.947 | 6.092 | 5.885 | 5.990 | 262,394 | +0.06(+1.04%) |
Mar 19, 2014 | 5.881 | 5.950 | 5.866 | 5.928 | 285,637 | +0.04(+0.62%) |
Mar 18, 2014 | 5.830 | 5.892 | 5.761 | 5.892 | 249,943 | +0.06(+1.06%) |
Mar 17, 2014 | 5.903 | 5.903 | 5.783 | 5.830 | 396,969 | -0.07(-1.23%) |
Mar 14, 2014 | 5.808 | 5.910 | 5.706 | 5.903 | 560,373 | +0.17(+2.99%) |
Mar 13, 2014 | 5.721 | 5.783 | 5.659 | 5.732 | 253,283 | +0.03(+0.51%) |
Mar 12, 2014 | 5.630 | 5.703 | 5.604 | 5.703 | 382,929 | +0.03(+0.58%) |
Mar 11, 2014 | 5.626 | 5.684 | 5.619 | 5.670 | 609,394 | +0.01(+0.19%) |
Mar 10, 2014 | 5.648 | 5.684 | 5.611 | 5.659 | 605,486 | -0.01(-0.13%) |
Mar 07, 2014 | 5.706 | 5.739 | 5.590 | 5.666 | 966,086 | -0.04(-0.64%) |