Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.715 | 5.803 | 5.678 | 5.760 | 1,417,112 | +0.06(+0.98%) |
May 29, 2014 | 5.709 | 5.768 | 5.677 | 5.704 | 989,369 | +0.03(+0.56%) |
May 28, 2014 | 5.664 | 5.696 | 5.623 | 5.672 | 242,209 | -0.02(-0.28%) |
May 27, 2014 | 5.656 | 5.696 | 5.586 | 5.688 | 401,086 | +0.07(+1.16%) |
May 23, 2014 | 5.605 | 5.623 | 5.623 | 5.623 | 360,898 | +0.02(+0.28%) |
May 22, 2014 | 5.576 | 5.666 | 5.576 | 5.607 | 272,236 | +0.03(+0.54%) |
May 21, 2014 | 5.592 | 5.619 | 5.568 | 5.576 | 371,944 | -0.01(-0.20%) |
May 20, 2014 | 5.603 | 5.653 | 5.557 | 5.588 | 555,996 | -0.03(-0.48%) |
May 19, 2014 | 5.572 | 5.666 | 5.572 | 5.615 | 327,369 | +0.02(+0.34%) |
May 16, 2014 | 5.581 | 5.720 | 5.572 | 5.595 | 489,064 | +0.02(+0.31%) |
May 15, 2014 | 5.573 | 5.632 | 5.568 | 5.578 | 492,365 | +0.01(+0.11%) |
May 14, 2014 | 5.583 | 5.645 | 5.570 | 5.572 | 359,661 | -0.00(-0.09%) |
May 13, 2014 | 5.597 | 5.629 | 5.559 | 5.576 | 348,998 | -0.02(-0.34%) |
May 12, 2014 | 5.616 | 5.646 | 5.518 | 5.595 | 956,498 | +0.01(+0.26%) |
May 09, 2014 | 5.526 | 5.672 | 5.480 | 5.581 | 341,198 | +0.02(+0.29%) |
May 08, 2014 | 5.588 | 5.619 | 5.534 | 5.565 | 290,289 | -0.00(-0.09%) |
May 07, 2014 | 5.586 | 5.653 | 5.489 | 5.570 | 416,680 | +0.01(+0.14%) |
May 06, 2014 | 5.565 | 5.635 | 5.481 | 5.562 | 344,264 | -0.04(-0.74%) |
May 05, 2014 | 5.556 | 5.657 | 5.522 | 5.603 | 251,214 | +0.03(+0.60%) |
May 02, 2014 | 5.583 | 5.594 | 5.507 | 5.570 | 434,128 | +0.02(+0.29%) |
May 01, 2014 | 5.549 | 5.624 | 5.476 | 5.554 | 772,306 | -0.02(-0.40%) |
Apr 30, 2014 | 5.548 | 5.609 | 5.416 | 5.576 | 399,320 | -0.01(-0.11%) |
Apr 29, 2014 | 5.624 | 5.678 | 5.557 | 5.583 | 232,545 | +0.00(+0.00%) |
Apr 28, 2014 | 5.578 | 5.672 | 5.546 | 5.583 | 238,694 | -0.06(-1.01%) |
Apr 25, 2014 | 5.659 | 5.694 | 5.599 | 5.640 | 338,838 | -0.05(-0.92%) |
Apr 24, 2014 | 5.704 | 5.704 | 5.637 | 5.692 | 226,118 | +0.02(+0.36%) |
Apr 23, 2014 | 5.627 | 5.710 | 5.513 | 5.672 | 283,057 | +0.04(+0.73%) |
Apr 22, 2014 | 5.599 | 5.691 | 5.573 | 5.630 | 227,918 | +0.04(+0.77%) |
Apr 21, 2014 | 5.576 | 5.672 | 5.532 | 5.588 | 228,667 | +0.01(+0.26%) |
Apr 17, 2014 | 5.578 | 5.573 | 5.573 | 5.573 | 214,008 | +0.01(+0.23%) |
Apr 16, 2014 | 5.511 | 5.591 | 5.454 | 5.561 | 319,848 | +0.10(+1.86%) |
Apr 15, 2014 | 5.479 | 5.556 | 5.395 | 5.459 | 219,685 | +0.02(+0.29%) |
Apr 14, 2014 | 5.510 | 5.535 | 5.402 | 5.443 | 225,313 | -0.01(-0.12%) |
Apr 11, 2014 | 5.405 | 5.478 | 5.405 | 5.449 | 252,945 | -0.02(-0.35%) |
Apr 10, 2014 | 5.487 | 5.519 | 5.391 | 5.468 | 811,104 | -0.05(-0.86%) |
Apr 09, 2014 | 5.472 | 5.599 | 5.472 | 5.516 | 223,028 | +0.06(+1.05%) |
Apr 08, 2014 | 5.348 | 5.519 | 5.348 | 5.459 | 285,877 | +0.13(+2.35%) |
Apr 07, 2014 | 5.211 | 5.362 | 5.165 | 5.333 | 549,850 | +0.13(+2.50%) |
Apr 04, 2014 | 5.295 | 5.303 | 5.086 | 5.203 | 529,161 | -0.08(-1.50%) |
Apr 03, 2014 | 5.386 | 5.387 | 5.252 | 5.282 | 317,374 | -0.11(-2.00%) |
Apr 02, 2014 | 5.452 | 5.452 | 5.365 | 5.391 | 398,213 | -0.07(-1.22%) |
Apr 01, 2014 | 5.508 | 5.546 | 5.416 | 5.457 | 238,279 | -0.06(-1.07%) |
Mar 31, 2014 | 5.561 | 5.607 | 5.470 | 5.516 | 641,685 | -0.01(-0.11%) |
Mar 28, 2014 | 5.561 | 5.561 | 5.386 | 5.522 | 711,974 | -0.05(-0.91%) |
Mar 27, 2014 | 5.599 | 5.622 | 5.530 | 5.573 | 240,929 | -0.02(-0.40%) |
Mar 26, 2014 | 5.719 | 5.719 | 5.568 | 5.595 | 502,907 | -0.12(-2.09%) |
Mar 25, 2014 | 5.678 | 5.753 | 5.580 | 5.715 | 200,148 | +0.05(+0.95%) |
Mar 24, 2014 | 5.651 | 5.715 | 5.561 | 5.661 | 355,883 | +0.00(+0.00%) |
Mar 21, 2014 | 5.595 | 5.675 | 5.561 | 5.661 | 1,216,002 | +0.10(+1.74%) |
Mar 20, 2014 | 5.484 | 5.613 | 5.484 | 5.564 | 182,800 | +0.01(+0.11%) |
Mar 19, 2014 | 5.549 | 5.561 | 5.524 | 5.557 | 330,554 | -0.01(-0.26%) |
Mar 18, 2014 | 5.535 | 5.581 | 5.524 | 5.572 | 216,236 | +0.03(+0.46%) |
Mar 17, 2014 | 5.591 | 5.642 | 5.521 | 5.546 | 309,707 | -0.03(-0.46%) |
Mar 14, 2014 | 5.548 | 5.609 | 5.545 | 5.572 | 351,238 | -0.00(-0.09%) |
Mar 13, 2014 | 5.613 | 5.613 | 5.537 | 5.576 | 255,758 | -0.03(-0.59%) |
Mar 12, 2014 | 5.561 | 5.692 | 5.538 | 5.610 | 256,489 | +0.00(+0.03%) |
Mar 11, 2014 | 5.619 | 5.711 | 5.564 | 5.608 | 205,580 | -0.02(-0.37%) |
Mar 10, 2014 | 5.621 | 5.710 | 5.600 | 5.629 | 255,752 | -0.02(-0.37%) |
Mar 07, 2014 | 5.608 | 5.718 | 5.548 | 5.649 | 267,649 | +0.09(+1.57%) |
Mar 06, 2014 | 5.561 | 5.613 | 5.522 | 5.562 | 170,709 | +0.02(+0.43%) |
Mar 05, 2014 | 5.449 | 5.714 | 5.449 | 5.538 | 315,366 | -0.05(-0.82%) |
Mar 04, 2014 | 5.513 | 5.711 | 5.454 | 5.584 | 533,403 | +0.09(+1.59%) |