Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.742 | 5.766 | 5.625 | 5.668 | 487,815 | -0.06(-0.98%) |
May 29, 2014 | 5.796 | 5.798 | 5.678 | 5.724 | 903,175 | -0.03(-0.52%) |
May 28, 2014 | 5.746 | 5.784 | 5.646 | 5.754 | 845,065 | -0.02(-0.35%) |
May 27, 2014 | 5.802 | 5.838 | 5.726 | 5.774 | 615,310 | +0.03(+0.59%) |
May 23, 2014 | 5.776 | 5.740 | 5.740 | 5.740 | 566,000 | -0.07(-1.20%) |
May 22, 2014 | 5.728 | 5.810 | 5.692 | 5.810 | 233,030 | +0.11(+2.00%) |
May 21, 2014 | 5.774 | 5.830 | 5.634 | 5.696 | 609,785 | -0.04(-0.70%) |
May 20, 2014 | 5.798 | 5.834 | 5.686 | 5.736 | 788,850 | -0.07(-1.17%) |
May 19, 2014 | 5.784 | 5.812 | 5.726 | 5.804 | 534,140 | +0.01(+0.24%) |
May 16, 2014 | 5.724 | 5.790 | 5.672 | 5.790 | 511,585 | +0.06(+0.98%) |
May 15, 2014 | 5.698 | 5.760 | 5.612 | 5.734 | 528,725 | -0.01(-0.14%) |
May 14, 2014 | 5.940 | 5.964 | 5.716 | 5.742 | 693,815 | -0.19(-3.14%) |
May 13, 2014 | 5.950 | 5.982 | 5.912 | 5.928 | 747,610 | -0.02(-0.40%) |
May 12, 2014 | 5.818 | 5.986 | 5.760 | 5.952 | 804,465 | +0.18(+3.15%) |
May 09, 2014 | 5.674 | 5.780 | 5.674 | 5.770 | 552,880 | +0.06(+1.09%) |
May 08, 2014 | 5.650 | 5.728 | 5.638 | 5.708 | 907,690 | +0.05(+0.81%) |
May 07, 2014 | 5.642 | 5.672 | 5.466 | 5.662 | 712,755 | +0.04(+0.78%) |
May 06, 2014 | 5.672 | 5.836 | 5.616 | 5.618 | 780,620 | -0.08(-1.33%) |
May 05, 2014 | 5.696 | 5.739 | 5.636 | 5.694 | 733,310 | -0.06(-0.97%) |
May 02, 2014 | 5.906 | 5.922 | 5.695 | 5.750 | 965,340 | -0.13(-2.14%) |
May 01, 2014 | 5.748 | 6.034 | 5.529 | 5.876 | 1,267,985 | +0.22(+3.83%) |
Apr 30, 2014 | 5.610 | 5.690 | 5.556 | 5.659 | 708,360 | +0.05(+0.87%) |
Apr 29, 2014 | 5.676 | 5.722 | 5.600 | 5.610 | 741,190 | -0.02(-0.39%) |
Apr 28, 2014 | 5.508 | 5.696 | 5.474 | 5.632 | 1,388,975 | +0.15(+2.81%) |
Apr 25, 2014 | 5.658 | 5.660 | 5.442 | 5.478 | 1,066,240 | -0.21(-3.69%) |
Apr 24, 2014 | 5.742 | 5.742 | 5.594 | 5.688 | 566,725 | -0.02(-0.32%) |
Apr 23, 2014 | 5.754 | 5.830 | 5.652 | 5.706 | 810,460 | -0.05(-0.83%) |
Apr 22, 2014 | 5.654 | 5.822 | 5.628 | 5.754 | 780,875 | +0.12(+2.13%) |
Apr 21, 2014 | 5.698 | 5.698 | 5.570 | 5.634 | 360,555 | -0.04(-0.77%) |
Apr 17, 2014 | 5.638 | 5.678 | 5.678 | 5.678 | 815,500 | +0.04(+0.71%) |
Apr 16, 2014 | 5.638 | 5.686 | 5.570 | 5.638 | 860,500 | +0.05(+0.82%) |
Apr 15, 2014 | 5.698 | 5.698 | 5.522 | 5.592 | 1,611,990 | -0.07(-1.17%) |
Apr 14, 2014 | 5.744 | 5.750 | 5.632 | 5.658 | 1,222,175 | -0.02(-0.35%) |
Apr 11, 2014 | 5.796 | 5.860 | 5.676 | 5.678 | 769,265 | -0.17(-2.94%) |
Apr 10, 2014 | 6.016 | 6.060 | 5.820 | 5.850 | 585,880 | -0.18(-2.92%) |
Apr 09, 2014 | 6.072 | 6.072 | 5.952 | 6.026 | 481,055 | -0.01(-0.23%) |
Apr 08, 2014 | 5.926 | 6.078 | 5.896 | 6.040 | 519,740 | +0.11(+1.92%) |
Apr 07, 2014 | 5.906 | 5.970 | 5.862 | 5.926 | 752,695 | -0.01(-0.17%) |
Apr 04, 2014 | 6.112 | 6.112 | 5.914 | 5.936 | 619,815 | -0.12(-1.98%) |
Apr 03, 2014 | 6.116 | 6.152 | 6.002 | 6.056 | 899,850 | -0.07(-1.17%) |
Apr 02, 2014 | 6.210 | 6.210 | 6.100 | 6.128 | 588,065 | -0.07(-1.19%) |
Apr 01, 2014 | 6.198 | 6.236 | 6.166 | 6.202 | 2,138,455 | +0.02(+0.32%) |
Mar 31, 2014 | 6.060 | 6.188 | 6.060 | 6.182 | 909,625 | +0.17(+2.76%) |
Mar 28, 2014 | 6.002 | 6.098 | 5.992 | 6.016 | 671,965 | +0.00(+0.07%) |
Mar 27, 2014 | 6.018 | 6.094 | 5.989 | 6.012 | 574,420 | +0.01(+0.20%) |
Mar 26, 2014 | 6.036 | 6.062 | 5.962 | 6.000 | 1,669,525 | -0.01(-0.23%) |
Mar 25, 2014 | 6.048 | 6.098 | 5.924 | 6.014 | 692,300 | +0.01(+0.17%) |
Mar 24, 2014 | 6.006 | 6.010 | 5.936 | 6.004 | 808,410 | +0.00(+0.07%) |
Mar 21, 2014 | 6.052 | 6.052 | 5.980 | 6.000 | 1,504,735 | -0.01(-0.23%) |
Mar 20, 2014 | 5.906 | 6.050 | 5.906 | 6.014 | 586,850 | +0.10(+1.62%) |
Mar 19, 2014 | 6.018 | 6.018 | 5.876 | 5.918 | 805,480 | -0.10(-1.66%) |
Mar 18, 2014 | 5.976 | 6.040 | 5.936 | 6.018 | 826,980 | +0.03(+0.57%) |
Mar 17, 2014 | 5.990 | 6.031 | 5.964 | 5.984 | 714,310 | +0.04(+0.74%) |
Mar 14, 2014 | 5.876 | 5.960 | 5.793 | 5.940 | 652,250 | +0.07(+1.12%) |
Mar 13, 2014 | 6.044 | 6.058 | 5.844 | 5.874 | 822,370 | -0.15(-2.43%) |
Mar 12, 2014 | 5.974 | 6.038 | 5.900 | 6.020 | 779,350 | +0.01(+0.10%) |
Mar 11, 2014 | 6.020 | 6.058 | 5.976 | 6.014 | 864,395 | -0.01(-0.10%) |
Mar 10, 2014 | 6.060 | 6.142 | 5.978 | 6.020 | 1,317,020 | -0.07(-1.21%) |
Mar 07, 2014 | 6.170 | 6.198 | 6.028 | 6.094 | 2,296,620 | -0.02(-0.29%) |
Mar 06, 2014 | 6.170 | 6.212 | 6.107 | 6.112 | 1,324,410 | -0.05(-0.81%) |
Mar 05, 2014 | 6.100 | 6.194 | 6.026 | 6.162 | 983,100 | +0.06(+1.02%) |
Mar 04, 2014 | 6.022 | 6.228 | 6.022 | 6.100 | 3,224,215 | +0.14(+2.31%) |