Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.957 | 5.991 | 5.946 | 5.984 | 105,437 | +0.01(+0.12%) |
May 29, 2014 | 5.974 | 6.008 | 5.974 | 5.977 | 118,980 | +0.01(+0.12%) |
May 28, 2014 | 6.008 | 6.029 | 5.963 | 5.970 | 118,922 | -0.04(-0.69%) |
May 27, 2014 | 5.953 | 6.019 | 5.915 | 6.012 | 175,781 | +0.06(+1.04%) |
May 23, 2014 | 5.936 | 5.950 | 5.950 | 5.950 | 149,895 | +0.03(+0.52%) |
May 22, 2014 | 5.908 | 5.957 | 5.881 | 5.919 | 180,721 | +0.04(+0.64%) |
May 21, 2014 | 5.891 | 5.929 | 5.850 | 5.881 | 297,968 | +0.00(+0.06%) |
May 20, 2014 | 5.884 | 5.893 | 5.839 | 5.877 | 149,606 | +0.01(+0.18%) |
May 19, 2014 | 5.870 | 5.877 | 5.815 | 5.867 | 121,366 | +0.00(+0.06%) |
May 16, 2014 | 5.801 | 5.884 | 5.801 | 5.863 | 161,936 | +0.06(+1.01%) |
May 15, 2014 | 5.846 | 5.846 | 5.794 | 5.805 | 148,617 | -0.03(-0.47%) |
May 14, 2014 | 5.815 | 5.856 | 5.781 | 5.832 | 204,896 | +0.04(+0.65%) |
May 13, 2014 | 5.898 | 5.898 | 5.732 | 5.794 | 354,882 | -0.11(-1.81%) |
May 12, 2014 | 5.881 | 5.929 | 5.870 | 5.901 | 214,771 | +0.02(+0.41%) |
May 09, 2014 | 5.784 | 5.884 | 5.781 | 5.877 | 304,485 | +0.12(+2.10%) |
May 08, 2014 | 5.805 | 5.829 | 5.743 | 5.756 | 210,825 | -0.03(-0.60%) |
May 07, 2014 | 5.643 | 5.808 | 5.643 | 5.791 | 373,931 | +0.13(+2.32%) |
May 06, 2014 | 5.629 | 5.667 | 5.625 | 5.660 | 122,514 | +0.01(+0.24%) |
May 05, 2014 | 5.656 | 5.677 | 5.625 | 5.646 | 145,320 | -0.01(-0.24%) |
May 02, 2014 | 5.674 | 5.729 | 5.636 | 5.660 | 166,343 | -0.03(-0.55%) |
May 01, 2014 | 5.632 | 5.694 | 5.605 | 5.691 | 160,611 | +0.06(+0.98%) |
Apr 30, 2014 | 5.622 | 5.660 | 5.563 | 5.636 | 159,762 | +0.04(+0.68%) |
Apr 29, 2014 | 5.625 | 5.625 | 5.574 | 5.598 | 177,581 | -0.03(-0.49%) |
Apr 28, 2014 | 5.694 | 5.694 | 5.612 | 5.625 | 191,510 | -0.05(-0.91%) |
Apr 25, 2014 | 5.674 | 5.715 | 5.660 | 5.677 | 158,243 | -0.02(-0.36%) |
Apr 24, 2014 | 5.708 | 5.736 | 5.698 | 5.698 | 92,863 | -0.01(-0.18%) |
Apr 23, 2014 | 5.788 | 5.788 | 5.694 | 5.708 | 259,409 | -0.07(-1.13%) |
Apr 22, 2014 | 5.739 | 5.777 | 5.710 | 5.774 | 263,669 | +0.05(+0.90%) |
Apr 21, 2014 | 5.725 | 5.756 | 5.698 | 5.722 | 230,874 | +0.02(+0.42%) |
Apr 17, 2014 | 5.701 | 5.698 | 5.698 | 5.698 | 154,534 | +0.00(+0.00%) |
Apr 16, 2014 | 5.719 | 5.753 | 5.684 | 5.698 | 285,431 | -0.03(-0.48%) |
Apr 15, 2014 | 5.760 | 5.825 | 5.708 | 5.725 | 250,923 | -0.03(-0.48%) |
Apr 14, 2014 | 5.763 | 5.791 | 5.715 | 5.753 | 173,383 | +0.04(+0.72%) |
Apr 11, 2014 | 5.725 | 5.812 | 5.708 | 5.712 | 288,780 | -0.06(-1.08%) |
Apr 10, 2014 | 5.808 | 5.863 | 5.746 | 5.774 | 301,847 | -0.06(-1.01%) |
Apr 09, 2014 | 5.856 | 5.856 | 5.794 | 5.832 | 191,121 | +0.01(+0.18%) |
Apr 08, 2014 | 5.781 | 5.856 | 5.781 | 5.822 | 113,984 | +0.02(+0.42%) |
Apr 07, 2014 | 5.829 | 5.874 | 5.788 | 5.798 | 198,068 | -0.02(-0.36%) |
Apr 04, 2014 | 5.860 | 5.877 | 5.808 | 5.819 | 156,445 | -0.03(-0.59%) |
Apr 03, 2014 | 5.867 | 5.867 | 5.794 | 5.853 | 199,425 | -0.01(-0.18%) |
Apr 02, 2014 | 5.805 | 5.884 | 5.805 | 5.863 | 239,097 | +0.03(+0.53%) |
Apr 01, 2014 | 5.825 | 5.874 | 5.760 | 5.832 | 160,261 | -0.00(-0.06%) |
Mar 31, 2014 | 5.863 | 5.925 | 5.825 | 5.836 | 151,212 | -0.02(-0.35%) |
Mar 28, 2014 | 5.812 | 5.874 | 5.812 | 5.856 | 172,983 | +0.04(+0.71%) |
Mar 27, 2014 | 5.794 | 5.819 | 5.739 | 5.815 | 205,418 | -0.15(-2.54%) |
Mar 26, 2014 | 6.070 | 6.070 | 5.963 | 5.967 | 389,222 | -0.08(-1.31%) |
Mar 25, 2014 | 6.143 | 6.143 | 6.046 | 6.046 | 209,918 | -0.04(-0.62%) |
Mar 24, 2014 | 6.129 | 6.129 | 6.053 | 6.084 | 146,492 | -0.04(-0.73%) |
Mar 21, 2014 | 6.098 | 6.132 | 6.067 | 6.129 | 165,613 | +0.07(+1.08%) |
Mar 20, 2014 | 6.057 | 6.094 | 6.008 | 6.063 | 254,646 | -0.03(-0.57%) |
Mar 19, 2014 | 6.167 | 6.174 | 6.046 | 6.098 | 367,329 | -0.05(-0.79%) |
Mar 18, 2014 | 6.139 | 6.154 | 6.105 | 6.146 | 250,935 | +0.01(+0.11%) |
Mar 17, 2014 | 6.150 | 6.177 | 6.108 | 6.139 | 422,065 | +0.02(+0.34%) |
Mar 14, 2014 | 6.039 | 6.119 | 6.039 | 6.119 | 296,909 | +0.08(+1.31%) |
Mar 13, 2014 | 5.970 | 6.063 | 5.922 | 6.039 | 580,915 | +0.11(+1.86%) |
Mar 12, 2014 | 5.777 | 5.929 | 5.756 | 5.929 | 258,151 | +0.13(+2.20%) |
Mar 11, 2014 | 5.816 | 5.863 | 5.781 | 5.801 | 247,134 | -0.03(-0.47%) |
Mar 10, 2014 | 5.798 | 5.832 | 5.781 | 5.829 | 158,515 | +0.02(+0.36%) |
Mar 07, 2014 | 5.874 | 5.874 | 5.791 | 5.808 | 105,396 | -0.08(-1.41%) |
Mar 06, 2014 | 5.856 | 5.939 | 5.856 | 5.891 | 97,742 | +0.04(+0.77%) |
Mar 05, 2014 | 5.877 | 5.943 | 5.829 | 5.846 | 172,881 | -0.03(-0.53%) |
Mar 04, 2014 | 5.894 | 5.894 | 5.853 | 5.877 | 261,242 | +0.03(+0.53%) |