Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.355 | 5.355 | 5.244 | 5.251 | 3,023,526 | -0.05(-0.98%) |
May 29, 2014 | 5.307 | 5.340 | 5.258 | 5.303 | 1,236,129 | -0.09(-1.66%) |
May 28, 2014 | 5.458 | 5.491 | 5.378 | 5.392 | 1,648,739 | -0.06(-1.04%) |
May 27, 2014 | 5.477 | 5.505 | 5.430 | 5.449 | 886,486 | +0.03(+0.61%) |
May 23, 2014 | 5.345 | 5.416 | 5.416 | 5.416 | 1,461,975 | +0.15(+2.77%) |
May 22, 2014 | 5.307 | 5.326 | 5.251 | 5.270 | 705,590 | -0.07(-1.32%) |
May 21, 2014 | 5.355 | 5.392 | 5.322 | 5.340 | 940,091 | -0.02(-0.35%) |
May 20, 2014 | 5.355 | 5.383 | 5.336 | 5.359 | 1,479,904 | +0.01(+0.26%) |
May 19, 2014 | 5.340 | 5.373 | 5.218 | 5.345 | 2,507,759 | -0.12(-2.24%) |
May 16, 2014 | 5.543 | 5.543 | 5.406 | 5.468 | 1,279,602 | -0.07(-1.19%) |
May 15, 2014 | 5.552 | 5.571 | 5.492 | 5.534 | 824,606 | -0.04(-0.76%) |
May 14, 2014 | 5.656 | 5.666 | 5.576 | 5.576 | 842,981 | -0.06(-1.09%) |
May 13, 2014 | 5.722 | 5.726 | 5.585 | 5.637 | 1,892,162 | -0.05(-0.91%) |
May 12, 2014 | 5.642 | 5.703 | 5.604 | 5.689 | 845,807 | +0.09(+1.60%) |
May 09, 2014 | 5.534 | 5.651 | 5.477 | 5.600 | 1,154,292 | +0.09(+1.63%) |
May 08, 2014 | 5.326 | 5.538 | 5.322 | 5.510 | 1,499,577 | +0.07(+1.30%) |
May 07, 2014 | 5.538 | 5.548 | 5.406 | 5.439 | 1,452,967 | -0.11(-1.95%) |
May 06, 2014 | 5.604 | 5.628 | 5.548 | 5.548 | 638,247 | -0.07(-1.18%) |
May 05, 2014 | 5.595 | 5.661 | 5.576 | 5.614 | 664,399 | -0.06(-1.00%) |
May 02, 2014 | 5.633 | 5.699 | 5.567 | 5.670 | 2,030,730 | +0.05(+0.84%) |
May 01, 2014 | 5.647 | 5.666 | 5.604 | 5.623 | 581,179 | -0.01(-0.25%) |
Apr 30, 2014 | 5.618 | 5.642 | 5.543 | 5.637 | 1,526,891 | -0.00(-0.08%) |
Apr 29, 2014 | 5.661 | 5.703 | 5.609 | 5.642 | 1,043,002 | -0.03(-0.50%) |
Apr 28, 2014 | 5.614 | 5.713 | 5.608 | 5.670 | 1,603,978 | +0.11(+1.95%) |
Apr 25, 2014 | 5.538 | 5.602 | 5.524 | 5.562 | 1,957,474 | -0.05(-0.84%) |
Apr 24, 2014 | 5.732 | 5.741 | 5.585 | 5.609 | 2,150,312 | -0.04(-0.75%) |
Apr 23, 2014 | 5.873 | 5.873 | 5.644 | 5.651 | 3,450,159 | -0.24(-4.08%) |
Apr 22, 2014 | 6.118 | 6.151 | 5.864 | 5.892 | 2,799,738 | -0.31(-4.94%) |
Apr 21, 2014 | 6.146 | 6.274 | 6.137 | 6.198 | 1,330,571 | -0.22(-3.38%) |
Apr 17, 2014 | 6.472 | 6.415 | 6.415 | 6.415 | 1,196,566 | -0.05(-0.73%) |
Apr 16, 2014 | 6.316 | 6.481 | 6.288 | 6.462 | 1,177,856 | +0.09(+1.41%) |
Apr 15, 2014 | 6.330 | 6.457 | 6.283 | 6.373 | 2,210,192 | +0.14(+2.27%) |
Apr 14, 2014 | 6.264 | 6.297 | 6.189 | 6.231 | 745,603 | +0.01(+0.15%) |
Apr 11, 2014 | 6.175 | 6.330 | 6.175 | 6.222 | 1,033,544 | +0.05(+0.84%) |
Apr 10, 2014 | 6.335 | 6.335 | 6.161 | 6.170 | 1,414,704 | -0.14(-2.17%) |
Apr 09, 2014 | 6.236 | 6.344 | 6.236 | 6.307 | 1,069,709 | +0.07(+1.06%) |
Apr 08, 2014 | 6.274 | 6.311 | 6.189 | 6.241 | 726,723 | -0.02(-0.30%) |
Apr 07, 2014 | 6.208 | 6.283 | 6.170 | 6.260 | 997,966 | +0.03(+0.53%) |
Apr 04, 2014 | 6.354 | 6.410 | 6.189 | 6.227 | 771,025 | -0.12(-1.93%) |
Apr 03, 2014 | 6.439 | 6.486 | 6.307 | 6.349 | 956,939 | -0.15(-2.25%) |
Apr 02, 2014 | 6.420 | 6.552 | 6.420 | 6.495 | 841,298 | +0.02(+0.36%) |
Apr 01, 2014 | 6.349 | 6.493 | 6.344 | 6.472 | 698,506 | +0.16(+2.46%) |
Mar 31, 2014 | 6.203 | 6.363 | 6.203 | 6.316 | 824,118 | +0.12(+1.90%) |
Mar 28, 2014 | 6.128 | 6.260 | 6.113 | 6.198 | 669,521 | +0.11(+1.78%) |
Mar 27, 2014 | 6.095 | 6.156 | 6.038 | 6.090 | 967,216 | -0.06(-1.00%) |
Mar 26, 2014 | 6.208 | 6.250 | 6.137 | 6.151 | 966,165 | -0.02(-0.38%) |
Mar 25, 2014 | 6.142 | 6.269 | 6.113 | 6.175 | 803,526 | +0.04(+0.61%) |
Mar 24, 2014 | 6.184 | 6.208 | 6.071 | 6.137 | 1,740,872 | -0.05(-0.76%) |
Mar 21, 2014 | 6.222 | 6.250 | 6.175 | 6.184 | 2,712,480 | +0.03(+0.54%) |
Mar 20, 2014 | 6.165 | 6.184 | 6.080 | 6.151 | 793,656 | -0.00(-0.08%) |
Mar 19, 2014 | 6.236 | 6.241 | 6.118 | 6.156 | 800,867 | -0.09(-1.43%) |
Mar 18, 2014 | 6.146 | 6.269 | 6.144 | 6.245 | 1,150,044 | +0.07(+1.15%) |
Mar 17, 2014 | 6.118 | 6.241 | 6.066 | 6.175 | 485,409 | +0.11(+1.87%) |
Mar 14, 2014 | 6.099 | 6.189 | 6.000 | 6.062 | 1,306,663 | -0.08(-1.30%) |
Mar 13, 2014 | 6.297 | 6.349 | 6.118 | 6.142 | 1,745,975 | -0.18(-2.83%) |
Mar 12, 2014 | 6.382 | 6.509 | 6.293 | 6.321 | 1,110,598 | -0.06(-0.89%) |
Mar 11, 2014 | 6.434 | 6.500 | 6.335 | 6.377 | 902,139 | -0.06(-0.88%) |
Mar 10, 2014 | 6.410 | 6.490 | 6.375 | 6.434 | 551,129 | -0.05(-0.80%) |
Mar 07, 2014 | 6.585 | 6.585 | 6.401 | 6.486 | 1,483,961 | -0.19(-2.82%) |
Mar 06, 2014 | 6.646 | 6.693 | 6.622 | 6.674 | 1,274,875 | +0.02(+0.28%) |
Mar 05, 2014 | 6.670 | 6.693 | 6.561 | 6.655 | 1,585,667 | -0.00(-0.07%) |
Mar 04, 2014 | 6.514 | 6.674 | 6.514 | 6.660 | 1,262,634 | +0.20(+3.14%) |