Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.810 | 5.920 | 5.720 | 5.760 | 7,070 | -0.09(-1.54%) |
May 29, 2014 | 5.760 | 5.900 | 5.760 | 5.850 | 9,164 | +0.06(+1.04%) |
May 28, 2014 | 5.710 | 5.890 | 5.710 | 5.790 | 1,916 | +0.02(+0.35%) |
May 27, 2014 | 5.660 | 5.780 | 5.660 | 5.770 | 4,502 | +0.10(+1.76%) |
May 23, 2014 | 5.750 | 5.670 | 5.670 | 5.670 | 4,900 | -0.08(-1.39%) |
May 22, 2014 | 5.760 | 5.880 | 5.720 | 5.750 | 7,680 | -0.04(-0.69%) |
May 21, 2014 | 5.770 | 5.870 | 5.750 | 5.790 | 7,837 | +0.04(+0.70%) |
May 20, 2014 | 5.780 | 5.840 | 5.750 | 5.750 | 5,493 | -0.05(-0.86%) |
May 19, 2014 | 5.700 | 5.880 | 5.700 | 5.800 | 11,337 | +0.08(+1.40%) |
May 16, 2014 | 5.730 | 5.870 | 5.720 | 5.720 | 10,364 | -0.01(-0.17%) |
May 15, 2014 | 5.750 | 5.900 | 5.700 | 5.730 | 7,395 | -0.02(-0.35%) |
May 14, 2014 | 5.810 | 5.910 | 5.700 | 5.750 | 9,564 | -0.05(-0.86%) |
May 13, 2014 | 5.730 | 5.870 | 5.730 | 5.800 | 15,966 | -0.09(-1.53%) |
May 12, 2014 | 5.890 | 5.910 | 5.750 | 5.890 | 11,281 | -0.01(-0.17%) |
May 09, 2014 | 5.750 | 5.990 | 5.750 | 5.900 | 10,261 | +0.10(+1.72%) |
May 08, 2014 | 5.770 | 5.980 | 5.730 | 5.800 | 9,933 | -0.05(-0.85%) |
May 07, 2014 | 5.870 | 5.990 | 5.780 | 5.850 | 12,418 | +0.03(+0.52%) |
May 06, 2014 | 5.750 | 5.860 | 5.750 | 5.820 | 1,653 | +0.05(+0.87%) |
May 05, 2014 | 5.750 | 5.770 | 5.720 | 5.770 | 10,064 | +0.03(+0.52%) |
May 02, 2014 | 5.712 | 5.750 | 5.710 | 5.740 | 6,787 | +0.03(+0.53%) |
May 01, 2014 | 5.750 | 5.770 | 5.620 | 5.710 | 16,215 | -0.06(-1.04%) |
Apr 30, 2014 | 5.860 | 5.860 | 5.770 | 5.770 | 6,324 | -0.10(-1.62%) |
Apr 29, 2014 | 5.920 | 5.930 | 5.800 | 5.865 | 8,021 | -0.05(-0.93%) |
Apr 28, 2014 | 5.860 | 5.950 | 5.780 | 5.920 | 3,906 | -0.02(-0.34%) |
Apr 25, 2014 | 5.880 | 5.940 | 5.780 | 5.940 | 6,047 | +0.18(+3.13%) |
Apr 24, 2014 | 5.890 | 5.890 | 5.760 | 5.760 | 3,275 | -0.14(-2.37%) |
Apr 23, 2014 | 5.720 | 5.970 | 5.680 | 5.900 | 7,888 | +0.18(+3.15%) |
Apr 22, 2014 | 5.600 | 5.720 | 5.490 | 5.720 | 15,862 | +0.04(+0.70%) |
Apr 21, 2014 | 5.620 | 5.700 | 5.400 | 5.680 | 13,962 | +0.01(+0.18%) |
Apr 17, 2014 | 5.610 | 5.670 | 5.670 | 5.670 | 27,200 | +0.02(+0.35%) |
Apr 16, 2014 | 5.550 | 5.650 | 5.490 | 5.650 | 10,418 | +0.05(+0.89%) |
Apr 15, 2014 | 5.540 | 5.639 | 5.460 | 5.600 | 12,130 | +0.00(+0.00%) |
Apr 14, 2014 | 5.490 | 5.700 | 5.450 | 5.600 | 14,875 | +0.15(+2.75%) |
Apr 11, 2014 | 5.510 | 5.750 | 5.400 | 5.450 | 16,554 | -0.14(-2.50%) |
Apr 10, 2014 | 5.680 | 5.800 | 5.590 | 5.590 | 36,433 | -0.05(-0.89%) |
Apr 09, 2014 | 5.760 | 5.780 | 5.460 | 5.640 | 18,421 | -0.13(-2.25%) |
Apr 08, 2014 | 5.680 | 5.830 | 5.490 | 5.770 | 27,015 | +0.10(+1.76%) |
Apr 07, 2014 | 5.960 | 5.980 | 5.580 | 5.670 | 49,577 | -0.41(-6.74%) |
Apr 04, 2014 | 6.000 | 6.100 | 5.930 | 6.080 | 37,120 | +0.09(+1.50%) |
Apr 03, 2014 | 5.950 | 6.081 | 5.930 | 5.990 | 14,502 | +0.02(+0.34%) |
Apr 02, 2014 | 6.070 | 6.100 | 5.910 | 5.970 | 24,796 | -0.03(-0.50%) |
Apr 01, 2014 | 6.000 | 6.140 | 5.910 | 6.000 | 22,148 | +0.01(+0.17%) |
Mar 31, 2014 | 5.940 | 6.100 | 5.820 | 5.990 | 29,804 | +0.09(+1.53%) |
Mar 28, 2014 | 6.220 | 6.350 | 5.900 | 5.900 | 12,666 | -0.35(-5.60%) |
Mar 27, 2014 | 6.230 | 6.290 | 6.230 | 6.250 | 27,569 | -0.05(-0.79%) |
Mar 26, 2014 | 6.260 | 6.400 | 6.260 | 6.300 | 5,449 | +0.02(+0.32%) |
Mar 25, 2014 | 6.290 | 6.330 | 6.250 | 6.280 | 9,223 | -0.07(-1.10%) |
Mar 24, 2014 | 6.270 | 6.380 | 6.180 | 6.350 | 19,413 | +0.09(+1.44%) |
Mar 21, 2014 | 6.350 | 6.420 | 6.210 | 6.260 | 63,338 | -0.04(-0.63%) |
Mar 20, 2014 | 6.460 | 6.510 | 6.120 | 6.300 | 28,983 | -0.30(-4.55%) |
Mar 19, 2014 | 6.590 | 6.600 | 6.550 | 6.600 | 2,953 | +0.04(+0.61%) |
Mar 18, 2014 | 6.600 | 6.650 | 6.510 | 6.560 | 12,616 | +0.00(+0.00%) |
Mar 17, 2014 | 6.560 | 6.650 | 6.550 | 6.560 | 5,890 | +0.04(+0.61%) |
Mar 14, 2014 | 6.650 | 6.650 | 6.420 | 6.520 | 8,402 | -0.09(-1.36%) |
Mar 13, 2014 | 6.720 | 6.890 | 6.600 | 6.610 | 12,306 | -0.09(-1.34%) |
Mar 12, 2014 | 6.800 | 6.800 | 6.600 | 6.700 | 8,908 | -0.11(-1.62%) |
Mar 11, 2014 | 6.808 | 6.850 | 6.780 | 6.810 | 17,390 | -0.02(-0.29%) |
Mar 10, 2014 | 6.900 | 6.900 | 6.660 | 6.830 | 21,000 | -0.09(-1.30%) |
Mar 07, 2014 | 6.850 | 7.000 | 6.670 | 6.920 | 4,822 | +0.26(+3.90%) |
Mar 06, 2014 | 6.800 | 6.800 | 6.660 | 6.660 | 3,586 | +0.18(+2.78%) |
Mar 05, 2014 | 6.750 | 6.750 | 6.390 | 6.480 | 21,150 | -0.27(-3.93%) |
Mar 04, 2014 | 6.650 | 6.880 | 6.650 | 6.745 | 7,135 | +0.12(+1.74%) |