Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.938 | 6.173 | 5.938 | 6.000 | 16,169 | +0.00(+0.00%) |
May 29, 2014 | 5.959 | 6.345 | 5.959 | 6.000 | 33,819 | +0.06(+1.05%) |
May 28, 2014 | 5.938 | 5.938 | 5.938 | 5.938 | 362 | +0.01(+0.12%) |
May 27, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 1,449 | +0.00(+0.00%) |
May 23, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 869 | -0.01(-0.23%) |
May 22, 2014 | 5.931 | 6.014 | 5.931 | 5.945 | 13,774 | -0.02(-0.35%) |
May 21, 2014 | 5.931 | 5.966 | 5.931 | 5.966 | 15,514 | +0.07(+1.17%) |
May 20, 2014 | 6.000 | 6.145 | 5.897 | 5.897 | 35,334 | -0.11(-1.83%) |
May 19, 2014 | 6.200 | 6.200 | 6.000 | 6.007 | 1,922 | +0.08(+1.27%) |
May 15, 2014 | 5.931 | 5.931 | 5.931 | 5.931 | 72 | +0.00(+0.00%) |
May 14, 2014 | 6.138 | 6.138 | 5.931 | 5.931 | 27,161 | -0.03(-0.46%) |
May 13, 2014 | 6.000 | 6.276 | 5.931 | 5.959 | 27,403 | -0.08(-1.26%) |
May 12, 2014 | 6.187 | 6.207 | 5.931 | 6.035 | 36,977 | -0.28(-4.48%) |
May 09, 2014 | 6.318 | 6.318 | 6.318 | 6.318 | 579 | +0.09(+1.44%) |
May 08, 2014 | 6.387 | 6.387 | 6.138 | 6.228 | 38,727 | -0.31(-4.75%) |
May 05, 2014 | 6.380 | 6.538 | 6.538 | 6.538 | 13,774 | +0.32(+5.10%) |
May 02, 2014 | 6.345 | 6.759 | 6.221 | 6.221 | 12,109 | +0.02(+0.33%) |
May 01, 2014 | 6.262 | 6.318 | 6.145 | 6.200 | 2,621 | -0.13(-2.07%) |
Apr 28, 2014 | 6.331 | 6.331 | 6.331 | 6.331 | 313 | -0.14(-2.13%) |
Apr 25, 2014 | 6.552 | 6.552 | 6.290 | 6.469 | 16,155 | -0.08(-1.26%) |
Apr 24, 2014 | 6.414 | 6.552 | 6.414 | 6.552 | 556 | +0.24(+3.83%) |
Apr 23, 2014 | 6.366 | 6.621 | 6.311 | 6.311 | 6,234 | -0.24(-3.68%) |
Apr 22, 2014 | 6.228 | 6.552 | 6.007 | 6.552 | 3,060 | +0.07(+1.06%) |
Apr 21, 2014 | 6.690 | 6.690 | 6.207 | 6.483 | 7,813 | +0.03(+0.53%) |
Apr 17, 2014 | 6.621 | 6.449 | 6.449 | 6.449 | 11,454 | -0.28(-4.10%) |
Apr 15, 2014 | 6.069 | 6.724 | 6.724 | 6.724 | 16,964 | +0.37(+5.86%) |
Apr 14, 2014 | 6.483 | 6.483 | 6.352 | 6.352 | 289 | +0.08(+1.21%) |
Apr 11, 2014 | 6.276 | 6.276 | 6.276 | 6.276 | 1,587 | +0.07(+1.11%) |
Apr 10, 2014 | 6.297 | 6.297 | 6.207 | 6.207 | 6,666 | -0.07(-1.10%) |
Apr 09, 2014 | 6.235 | 6.297 | 6.235 | 6.276 | 4,473 | +0.00(+0.00%) |
Apr 08, 2014 | 6.276 | 6.276 | 6.276 | 6.276 | 1,535 | +0.00(+0.00%) |
Apr 07, 2014 | 6.007 | 6.276 | 6.007 | 6.276 | 3,624 | -0.02(-0.33%) |
Apr 04, 2014 | 6.125 | 6.297 | 6.125 | 6.297 | 5,274 | +0.18(+2.93%) |
Apr 03, 2014 | 6.118 | 6.118 | 6.104 | 6.118 | 2,923 | +0.01(+0.11%) |
Apr 02, 2014 | 6.062 | 6.111 | 6.051 | 6.111 | 4,789 | +0.05(+0.80%) |
Apr 01, 2014 | 6.062 | 6.062 | 6.062 | 6.062 | 185 | +0.06(+1.03%) |
Mar 31, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 434 | +0.07(+1.16%) |
Mar 28, 2014 | 5.939 | 5.939 | 5.931 | 5.931 | 4,374 | -0.05(-0.81%) |
Mar 27, 2014 | 5.980 | 5.980 | 5.980 | 5.980 | 281 | +0.05(+0.81%) |
Mar 26, 2014 | 5.938 | 5.938 | 5.931 | 5.931 | 10,526 | -0.08(-1.26%) |
Mar 25, 2014 | 5.938 | 6.007 | 5.938 | 6.007 | 5,698 | -0.13(-2.13%) |
Mar 24, 2014 | 5.948 | 6.138 | 5.945 | 6.138 | 4,897 | +0.00(+0.00%) |
Mar 21, 2014 | 6.124 | 6.138 | 5.959 | 6.138 | 1,000 | +0.01(+0.11%) |
Mar 20, 2014 | 5.931 | 6.131 | 5.931 | 6.131 | 8,850 | -0.01(-0.22%) |
Mar 19, 2014 | 6.111 | 6.145 | 5.966 | 6.145 | 37,626 | +0.00(+0.00%) |
Mar 18, 2014 | 6.138 | 6.193 | 6.138 | 6.145 | 3,637 | -0.04(-0.67%) |
Mar 17, 2014 | 6.131 | 6.193 | 6.104 | 6.187 | 9,827 | +0.10(+1.59%) |
Mar 14, 2014 | 6.138 | 6.180 | 6.090 | 6.090 | 2,315 | -0.04(-0.67%) |
Mar 13, 2014 | 6.207 | 6.207 | 6.069 | 6.131 | 987 | -0.12(-1.88%) |
Mar 12, 2014 | 6.069 | 6.249 | 6.069 | 6.249 | 6,991 | +0.11(+1.80%) |
Mar 11, 2014 | 6.138 | 6.207 | 6.104 | 6.138 | 15,946 | -0.13(-2.09%) |
Mar 10, 2014 | 6.087 | 6.304 | 6.087 | 6.269 | 4,728 | -0.12(-1.93%) |
Mar 07, 2014 | 6.931 | 7.069 | 6.083 | 6.393 | 61,444 | -0.54(-7.77%) |
Mar 06, 2014 | 7.035 | 7.035 | 6.931 | 6.931 | 3,574 | -0.11(-1.57%) |
Mar 05, 2014 | 7.000 | 7.042 | 7.000 | 7.042 | 2,763 | -0.03(-0.49%) |
Mar 04, 2014 | 7.069 | 7.097 | 7.014 | 7.076 | 10,414 | +0.01(+0.10%) |