Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.520 | 5.520 | 5.140 | 5.400 | 6,123 | -0.15(-2.76%) |
May 29, 2014 | 5.601 | 5.680 | 5.553 | 5.553 | 10,516 | -0.18(-3.09%) |
May 28, 2014 | 5.750 | 5.750 | 5.600 | 5.730 | 2,839 | -0.04(-0.69%) |
May 27, 2014 | 5.710 | 5.800 | 5.701 | 5.770 | 5,674 | -0.02(-0.27%) |
May 23, 2014 | 5.710 | 5.786 | 5.786 | 5.786 | 9,800 | -0.05(-0.93%) |
May 22, 2014 | 5.801 | 5.840 | 5.750 | 5.840 | 4,672 | +0.00(+0.00%) |
May 21, 2014 | 5.930 | 5.950 | 5.750 | 5.840 | 8,296 | -0.04(-0.68%) |
May 20, 2014 | 5.860 | 5.970 | 5.850 | 5.880 | 3,853 | -0.02(-0.34%) |
May 19, 2014 | 5.950 | 5.950 | 5.850 | 5.900 | 3,332 | -0.00(-0.00%) |
May 16, 2014 | 5.860 | 5.900 | 5.850 | 5.900 | 3,868 | +0.04(+0.68%) |
May 15, 2014 | 5.949 | 5.949 | 5.860 | 5.860 | 3,064 | -0.04(-0.68%) |
May 14, 2014 | 6.130 | 6.130 | 5.850 | 5.900 | 9,285 | -0.15(-2.48%) |
May 13, 2014 | 6.050 | 6.180 | 6.030 | 6.050 | 4,139 | +0.01(+0.17%) |
May 12, 2014 | 6.150 | 6.150 | 6.040 | 6.040 | 463 | +0.01(+0.15%) |
May 09, 2014 | 6.120 | 6.120 | 6.000 | 6.031 | 885 | +0.03(+0.51%) |
May 08, 2014 | 6.100 | 6.100 | 6.000 | 6.000 | 1,139 | -0.11(-1.80%) |
May 07, 2014 | 6.150 | 6.150 | 6.110 | 6.110 | 310 | +0.02(+0.33%) |
May 06, 2014 | 6.010 | 6.130 | 6.010 | 6.090 | 2,045 | -0.01(-0.16%) |
May 05, 2014 | 6.020 | 6.100 | 5.980 | 6.100 | 6,005 | +0.15(+2.52%) |
May 02, 2014 | 6.000 | 6.090 | 5.950 | 5.950 | 3,374 | -0.15(-2.46%) |
May 01, 2014 | 6.170 | 6.170 | 6.100 | 6.100 | 1,690 | -0.02(-0.33%) |
Apr 30, 2014 | 6.120 | 6.121 | 6.100 | 6.120 | 1,404 | +0.09(+1.49%) |
Apr 29, 2014 | 6.000 | 6.030 | 6.000 | 6.030 | 795 | +0.08(+1.33%) |
Apr 28, 2014 | 6.140 | 6.199 | 5.900 | 5.951 | 3,257 | -0.16(-2.60%) |
Apr 25, 2014 | 6.080 | 6.110 | 6.080 | 6.110 | 1,221 | -0.00(-0.00%) |
Apr 24, 2014 | 5.980 | 6.110 | 5.940 | 6.110 | 2,549 | +0.21(+3.56%) |
Apr 23, 2014 | 6.120 | 6.120 | 5.860 | 5.900 | 3,156 | -0.22(-3.59%) |
Apr 22, 2014 | 6.150 | 6.209 | 6.070 | 6.120 | 9,259 | -0.03(-0.43%) |
Apr 21, 2014 | 6.020 | 6.229 | 5.950 | 6.146 | 3,578 | +0.02(+0.29%) |
Apr 17, 2014 | 5.920 | 6.129 | 6.129 | 6.129 | 5,600 | +0.21(+3.49%) |
Apr 16, 2014 | 5.950 | 5.988 | 5.850 | 5.922 | 3,478 | -0.03(-0.47%) |
Apr 15, 2014 | 6.040 | 6.040 | 5.950 | 5.950 | 4,070 | -0.13(-2.12%) |
Apr 14, 2014 | 5.980 | 6.180 | 5.922 | 6.079 | 2,329 | +0.04(+0.65%) |
Apr 11, 2014 | 6.040 | 6.040 | 6.040 | 6.040 | 227 | +0.04(+0.63%) |
Apr 10, 2014 | 6.100 | 6.100 | 5.991 | 6.002 | 1,998 | -0.09(-1.44%) |
Apr 09, 2014 | 5.950 | 6.260 | 5.950 | 6.090 | 11,389 | +0.18(+3.05%) |
Apr 08, 2014 | 5.850 | 5.950 | 5.771 | 5.910 | 16,269 | +0.06(+1.03%) |
Apr 07, 2014 | 6.160 | 6.210 | 5.770 | 5.850 | 40,735 | -0.34(-5.49%) |
Apr 04, 2014 | 6.180 | 6.280 | 6.180 | 6.190 | 6,332 | -0.06(-0.98%) |
Apr 03, 2014 | 6.300 | 6.320 | 6.150 | 6.251 | 15,236 | -0.05(-0.78%) |
Apr 02, 2014 | 6.302 | 6.460 | 6.300 | 6.300 | 12,599 | -0.00(-0.01%) |
Apr 01, 2014 | 6.510 | 6.520 | 6.300 | 6.301 | 13,862 | -0.19(-2.92%) |
Mar 31, 2014 | 6.520 | 6.590 | 6.380 | 6.490 | 10,200 | +0.10(+1.56%) |
Mar 28, 2014 | 6.380 | 6.580 | 6.380 | 6.390 | 3,108 | -0.01(-0.13%) |
Mar 27, 2014 | 6.465 | 6.500 | 6.399 | 6.399 | 1,219 | -0.09(-1.41%) |
Mar 26, 2014 | 6.500 | 6.500 | 6.412 | 6.490 | 6,861 | +0.08(+1.25%) |
Mar 25, 2014 | 6.500 | 6.500 | 6.400 | 6.410 | 795 | +0.04(+0.71%) |
Mar 24, 2014 | 6.361 | 6.500 | 6.361 | 6.365 | 2,401 | -0.12(-1.77%) |
Mar 21, 2014 | 6.450 | 6.480 | 6.401 | 6.480 | 1,632 | +0.07(+1.15%) |
Mar 20, 2014 | 6.360 | 6.406 | 6.360 | 6.406 | 9,305 | +0.04(+0.57%) |
Mar 19, 2014 | 6.390 | 6.500 | 6.310 | 6.370 | 22,717 | -0.03(-0.45%) |
Mar 18, 2014 | 6.400 | 6.400 | 6.310 | 6.399 | 5,749 | +0.08(+1.25%) |
Mar 17, 2014 | 6.420 | 6.420 | 6.300 | 6.320 | 11,376 | +0.00(+0.00%) |
Mar 14, 2014 | 6.320 | 6.500 | 6.310 | 6.320 | 18,593 | -0.14(-2.24%) |
Mar 13, 2014 | 6.480 | 6.480 | 6.465 | 6.465 | 540 | +0.09(+1.42%) |
Mar 12, 2014 | 6.500 | 6.500 | 6.374 | 6.374 | 2,378 | -0.13(-1.93%) |
Mar 11, 2014 | 6.500 | 6.500 | 6.300 | 6.500 | 10,233 | +0.04(+0.59%) |
Mar 10, 2014 | 6.500 | 6.500 | 6.462 | 6.462 | 1,156 | -0.04(-0.56%) |
Mar 07, 2014 | 6.330 | 6.500 | 6.320 | 6.498 | 6,842 | -0.00(-0.03%) |
Mar 06, 2014 | 6.450 | 6.500 | 6.450 | 6.500 | 19,045 | +0.05(+0.77%) |
Mar 05, 2014 | 6.500 | 6.500 | 6.450 | 6.450 | 23,336 | +0.00(+0.00%) |
Mar 04, 2014 | 6.600 | 6.600 | 6.400 | 6.450 | 5,069 | -0.10(-1.53%) |