Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.011 | 6.018 | 5.986 | 6.011 | 5,998 | +0.04(+0.67%) |
May 29, 2014 | 5.945 | 5.976 | 5.945 | 5.972 | 70,356 | +0.03(+0.45%) |
May 28, 2014 | 5.912 | 5.967 | 5.912 | 5.945 | 48,205 | +0.00(+0.00%) |
May 27, 2014 | 5.948 | 5.972 | 5.922 | 5.945 | 37,179 | +0.03(+0.51%) |
May 23, 2014 | 5.892 | 5.915 | 5.915 | 5.915 | 25,045 | +0.03(+0.46%) |
May 22, 2014 | 5.872 | 5.891 | 5.872 | 5.888 | 1,851 | -0.00(-0.01%) |
May 21, 2014 | 5.879 | 5.902 | 5.819 | 5.889 | 43,853 | +0.06(+0.97%) |
May 20, 2014 | 5.879 | 5.912 | 5.813 | 5.832 | 127,204 | -0.04(-0.68%) |
May 19, 2014 | 5.866 | 5.925 | 5.866 | 5.872 | 54,755 | -0.05(-0.89%) |
May 16, 2014 | 5.919 | 5.926 | 5.846 | 5.925 | 6,840 | -0.01(-0.22%) |
May 15, 2014 | 5.932 | 5.958 | 5.925 | 5.939 | 23,730 | -0.01(-0.22%) |
May 14, 2014 | 5.965 | 5.991 | 5.945 | 5.951 | 14,900 | -0.03(-0.44%) |
May 13, 2014 | 5.945 | 6.010 | 5.938 | 5.978 | 77,623 | +0.02(+0.33%) |
May 12, 2014 | 5.945 | 5.971 | 5.938 | 5.958 | 45,396 | +0.05(+0.78%) |
May 09, 2014 | 5.925 | 5.925 | 5.912 | 5.912 | 6,912 | -0.06(-0.99%) |
May 08, 2014 | 5.958 | 5.997 | 5.906 | 5.971 | 38,764 | +0.03(+0.44%) |
May 07, 2014 | 5.945 | 5.965 | 5.912 | 5.945 | 42,417 | +0.03(+0.55%) |
May 06, 2014 | 5.879 | 5.925 | 5.879 | 5.912 | 27,171 | +0.01(+0.22%) |
May 05, 2014 | 5.912 | 5.991 | 5.860 | 5.899 | 86,941 | -0.07(-1.10%) |
May 02, 2014 | 5.906 | 5.997 | 5.893 | 5.965 | 112,517 | +0.03(+0.44%) |
May 01, 2014 | 5.912 | 5.951 | 5.912 | 5.938 | 53,317 | +0.03(+0.44%) |
Apr 30, 2014 | 5.951 | 5.958 | 5.906 | 5.912 | 51,638 | -0.02(-0.31%) |
Apr 29, 2014 | 5.873 | 5.945 | 5.873 | 5.930 | 55,681 | +0.06(+0.98%) |
Apr 28, 2014 | 5.853 | 5.893 | 5.853 | 5.873 | 20,124 | +0.03(+0.45%) |
Apr 25, 2014 | 5.899 | 5.971 | 5.565 | 5.847 | 197,085 | -0.07(-1.24%) |
Apr 24, 2014 | 5.906 | 5.932 | 5.879 | 5.920 | 16,255 | +0.02(+0.36%) |
Apr 23, 2014 | 5.925 | 5.932 | 5.881 | 5.899 | 3,175 | -0.01(-0.11%) |
Apr 22, 2014 | 5.919 | 5.919 | 5.893 | 5.906 | 8,973 | +0.02(+0.33%) |
Apr 21, 2014 | 5.853 | 5.899 | 5.853 | 5.886 | 9,061 | +0.00(+0.00%) |
Apr 17, 2014 | 5.860 | 5.886 | 5.886 | 5.886 | 56,970 | +0.05(+0.78%) |
Apr 16, 2014 | 5.814 | 5.853 | 5.763 | 5.840 | 16,182 | +0.06(+1.02%) |
Apr 15, 2014 | 5.755 | 5.794 | 5.736 | 5.781 | 25,268 | -0.06(-1.01%) |
Apr 14, 2014 | 5.847 | 5.883 | 5.827 | 5.840 | 27,228 | -0.05(-0.78%) |
Apr 11, 2014 | 5.847 | 5.886 | 5.827 | 5.886 | 34,929 | +0.01(+0.11%) |
Apr 10, 2014 | 5.912 | 5.971 | 5.879 | 5.879 | 12,669 | -0.09(-1.43%) |
Apr 09, 2014 | 5.991 | 5.992 | 5.932 | 5.965 | 22,417 | +0.05(+0.77%) |
Apr 08, 2014 | 5.899 | 5.919 | 5.899 | 5.919 | 5,889 | +0.02(+0.33%) |
Apr 07, 2014 | 5.945 | 5.958 | 5.899 | 5.899 | 54,175 | -0.01(-0.11%) |
Apr 04, 2014 | 6.017 | 6.017 | 5.906 | 5.906 | 63,310 | -0.06(-0.97%) |
Apr 03, 2014 | 5.984 | 6.023 | 5.958 | 5.963 | 23,463 | +0.01(+0.09%) |
Apr 02, 2014 | 5.965 | 5.976 | 5.938 | 5.958 | 35,028 | -0.03(-0.44%) |
Apr 01, 2014 | 5.997 | 6.030 | 5.971 | 5.984 | 24,824 | +0.05(+0.88%) |
Mar 31, 2014 | 5.938 | 5.997 | 5.919 | 5.932 | 66,637 | +0.05(+0.89%) |
Mar 28, 2014 | 5.853 | 5.912 | 5.853 | 5.879 | 69,977 | +0.01(+0.11%) |
Mar 27, 2014 | 5.879 | 5.886 | 5.853 | 5.873 | 55,169 | +0.01(+0.22%) |
Mar 26, 2014 | 5.899 | 5.951 | 5.847 | 5.860 | 51,917 | +0.03(+0.45%) |
Mar 25, 2014 | 5.821 | 5.866 | 5.814 | 5.834 | 57,699 | +0.05(+0.91%) |
Mar 24, 2014 | 5.847 | 5.884 | 5.762 | 5.781 | 30,484 | -0.05(-0.89%) |
Mar 21, 2014 | 5.879 | 5.951 | 5.833 | 5.833 | 31,642 | -0.04(-0.62%) |
Mar 20, 2014 | 5.847 | 5.893 | 5.845 | 5.869 | 16,347 | +0.00(+0.05%) |
Mar 19, 2014 | 5.879 | 5.912 | 5.821 | 5.866 | 94,199 | -0.03(-0.56%) |
Mar 18, 2014 | 5.899 | 5.951 | 5.893 | 5.899 | 48,490 | +0.03(+0.56%) |
Mar 17, 2014 | 5.958 | 5.958 | 5.866 | 5.866 | 64,468 | +0.03(+0.45%) |
Mar 14, 2014 | 5.945 | 5.945 | 5.840 | 5.840 | 35,553 | -0.01(-0.22%) |
Mar 13, 2014 | 5.840 | 5.991 | 5.788 | 5.853 | 91,139 | -0.08(-1.32%) |
Mar 12, 2014 | 5.879 | 5.939 | 5.840 | 5.932 | 37,029 | -0.02(-0.33%) |
Mar 11, 2014 | 5.932 | 5.978 | 5.932 | 5.951 | 4,542 | +0.00(+0.00%) |
Mar 10, 2014 | 5.879 | 6.010 | 5.879 | 5.951 | 20,156 | +0.01(+0.11%) |
Mar 07, 2014 | 6.023 | 6.056 | 5.945 | 5.945 | 17,356 | -0.04(-0.66%) |
Mar 06, 2014 | 6.010 | 6.023 | 5.932 | 5.984 | 53,025 | +0.04(+0.66%) |
Mar 05, 2014 | 5.991 | 5.997 | 5.912 | 5.945 | 10,550 | -0.05(-0.87%) |
Mar 04, 2014 | 5.951 | 5.997 | 5.906 | 5.997 | 16,358 | +0.14(+2.35%) |