Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.039 | 6.039 | 5.984 | 5.984 | 2,027 | -0.10(-1.63%) |
Apr 29, 2014 | 5.984 | 6.083 | 5.984 | 6.083 | 482 | +0.14(+2.33%) |
Apr 28, 2014 | 5.934 | 6.063 | 5.934 | 5.944 | 1,067 | -0.09(-1.48%) |
Apr 25, 2014 | 5.845 | 6.033 | 5.835 | 6.033 | 2,008 | +0.12(+2.01%) |
Apr 24, 2014 | 5.984 | 6.156 | 5.861 | 5.914 | 2,545 | -0.07(-1.16%) |
Apr 23, 2014 | 6.206 | 6.206 | 5.950 | 5.984 | 1,485 | +0.02(+0.33%) |
Apr 22, 2014 | 5.816 | 6.033 | 5.791 | 5.964 | 6,572 | +0.14(+2.38%) |
Apr 21, 2014 | 5.835 | 5.855 | 5.824 | 5.825 | 4,636 | +0.02(+0.34%) |
Apr 17, 2014 | 5.924 | 5.806 | 5.806 | 5.806 | 9,200 | -0.13(-2.16%) |
Apr 16, 2014 | 5.746 | 5.934 | 5.746 | 5.934 | 1,602 | +0.18(+3.09%) |
Apr 15, 2014 | 5.934 | 5.984 | 5.736 | 5.756 | 38,922 | -0.18(-3.00%) |
Apr 14, 2014 | 6.142 | 6.210 | 5.905 | 5.934 | 18,877 | -0.34(-5.39%) |
Apr 11, 2014 | 6.280 | 6.378 | 6.231 | 6.272 | 6,245 | +0.09(+1.47%) |
Apr 10, 2014 | 6.181 | 6.181 | 6.181 | 6.181 | 527 | -0.10(-1.57%) |
Apr 09, 2014 | 6.182 | 6.280 | 6.182 | 6.280 | 794 | +0.10(+1.60%) |
Apr 08, 2014 | 6.270 | 6.340 | 6.181 | 6.181 | 4,304 | -0.04(-0.62%) |
Apr 07, 2014 | 6.330 | 6.330 | 6.181 | 6.220 | 5,630 | -0.08(-1.27%) |
Apr 04, 2014 | 6.369 | 6.369 | 6.181 | 6.300 | 7,908 | -0.15(-2.34%) |
Apr 03, 2014 | 6.270 | 6.528 | 6.241 | 6.451 | 1,413 | -0.11(-1.62%) |
Apr 02, 2014 | 6.478 | 6.577 | 6.449 | 6.557 | 9,475 | +0.13(+2.00%) |
Apr 01, 2014 | 6.439 | 6.665 | 6.429 | 6.429 | 9,810 | +0.00(+0.00%) |
Mar 31, 2014 | 6.330 | 6.429 | 6.132 | 6.429 | 19,518 | +0.25(+4.00%) |
Mar 28, 2014 | 6.083 | 6.201 | 5.954 | 6.181 | 8,522 | +0.12(+1.96%) |
Mar 27, 2014 | 5.958 | 6.073 | 5.934 | 6.063 | 15,394 | +0.11(+1.83%) |
Mar 26, 2014 | 5.934 | 6.073 | 5.934 | 5.954 | 3,437 | +0.02(+0.34%) |
Mar 25, 2014 | 5.895 | 6.053 | 5.895 | 5.934 | 6,409 | -0.09(-1.48%) |
Mar 24, 2014 | 5.896 | 6.023 | 5.896 | 6.023 | 4,588 | +0.04(+0.66%) |
Mar 21, 2014 | 5.934 | 5.984 | 5.895 | 5.984 | 3,258 | +0.04(+0.74%) |
Mar 20, 2014 | 5.895 | 5.940 | 5.895 | 5.940 | 1,514 | +0.05(+0.93%) |
Mar 19, 2014 | 5.869 | 5.885 | 5.845 | 5.885 | 1,644 | -0.05(-0.80%) |
Mar 18, 2014 | 5.885 | 5.984 | 5.885 | 5.932 | 8,668 | +0.05(+0.81%) |
Mar 17, 2014 | 5.924 | 5.934 | 5.871 | 5.885 | 24,986 | +0.05(+0.85%) |
Mar 14, 2014 | 5.934 | 5.934 | 5.835 | 5.835 | 3,330 | -0.09(-1.50%) |
Mar 13, 2014 | 5.988 | 5.999 | 5.924 | 5.924 | 5,421 | -0.05(-0.83%) |
Mar 12, 2014 | 5.934 | 6.033 | 5.934 | 5.974 | 6,697 | -0.03(-0.49%) |
Mar 11, 2014 | 5.944 | 6.003 | 5.835 | 6.003 | 9,231 | +0.07(+1.17%) |
Mar 10, 2014 | 5.905 | 6.033 | 5.875 | 5.934 | 5,453 | -0.02(-0.33%) |
Mar 07, 2014 | 5.885 | 5.984 | 5.885 | 5.954 | 4,541 | +0.06(+1.09%) |
Mar 06, 2014 | 5.934 | 6.033 | 5.890 | 5.890 | 1,837 | +0.04(+0.76%) |
Mar 05, 2014 | 5.796 | 6.033 | 5.796 | 5.845 | 12,549 | -0.04(-0.67%) |
Mar 04, 2014 | 5.964 | 6.033 | 5.850 | 5.885 | 8,847 | +0.01(+0.17%) |
Mar 03, 2014 | 5.875 | 5.875 | 5.875 | 5.875 | 220 | -0.01(-0.09%) |
Feb 28, 2014 | 5.924 | 5.944 | 5.880 | 5.880 | 6,254 | -0.05(-0.84%) |
Feb 27, 2014 | 5.934 | 5.934 | 5.885 | 5.930 | 5,861 | -0.00(-0.07%) |
Feb 26, 2014 | 5.835 | 5.934 | 5.825 | 5.934 | 6,875 | +0.10(+1.69%) |
Feb 25, 2014 | 5.866 | 5.905 | 5.835 | 5.835 | 15,160 | +0.08(+1.35%) |
Feb 24, 2014 | 5.776 | 5.792 | 5.752 | 5.758 | 11,922 | -0.02(-0.31%) |
Feb 21, 2014 | 5.835 | 5.835 | 5.737 | 5.776 | 6,132 | -0.06(-1.04%) |
Feb 20, 2014 | 5.865 | 5.924 | 5.816 | 5.836 | 4,254 | -0.16(-2.62%) |
Feb 19, 2014 | 5.816 | 5.994 | 5.816 | 5.994 | 1,151 | +0.06(+1.00%) |
Feb 18, 2014 | 5.797 | 5.934 | 5.786 | 5.934 | 3,733 | -0.20(-3.23%) |
Feb 14, 2014 | 5.717 | 6.132 | 6.132 | 6.132 | 1,516 | +0.10(+1.64%) |
Feb 13, 2014 | 5.865 | 6.033 | 5.736 | 6.033 | 8,685 | +0.18(+3.04%) |
Feb 12, 2014 | 5.934 | 6.043 | 5.845 | 5.855 | 6,115 | -0.08(-1.33%) |
Feb 11, 2014 | 5.845 | 6.003 | 5.845 | 5.934 | 5,779 | +0.10(+1.69%) |
Feb 10, 2014 | 5.875 | 5.885 | 5.835 | 5.835 | 6,417 | +0.01(+0.17%) |
Feb 07, 2014 | 5.812 | 5.835 | 5.717 | 5.825 | 10,158 | -0.06(-1.01%) |
Feb 06, 2014 | 5.864 | 5.885 | 5.864 | 5.885 | 1,097 | +0.09(+1.53%) |
Feb 05, 2014 | 5.801 | 5.835 | 5.796 | 5.796 | 6,318 | -0.09(-1.51%) |
Feb 04, 2014 | 5.885 | 5.885 | 5.885 | 5.885 | 2,415 | +0.05(+0.85%) |