Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.495 | 5.565 | 5.362 | 5.362 | 51,497 | -0.01(-0.14%) |
Jun 27, 2014 | 5.604 | 5.691 | 5.327 | 5.369 | 217,928 | -0.22(-3.98%) |
Jun 26, 2014 | 5.505 | 5.627 | 5.505 | 5.592 | 20,982 | +0.08(+1.39%) |
Jun 25, 2014 | 5.461 | 5.612 | 5.461 | 5.515 | 32,705 | +0.05(+0.95%) |
Jun 24, 2014 | 5.424 | 5.495 | 5.424 | 5.463 | 18,170 | +0.01(+0.27%) |
Jun 23, 2014 | 5.577 | 5.580 | 5.406 | 5.448 | 31,566 | -0.11(-2.00%) |
Jun 20, 2014 | 5.458 | 5.592 | 5.444 | 5.560 | 113,179 | +0.12(+2.18%) |
Jun 19, 2014 | 5.446 | 5.629 | 5.436 | 5.441 | 43,947 | +0.04(+0.78%) |
Jun 18, 2014 | 5.557 | 5.557 | 5.399 | 5.399 | 29,901 | -0.05(-0.95%) |
Jun 17, 2014 | 5.448 | 5.468 | 5.446 | 5.451 | 53,970 | +0.00(+0.05%) |
Jun 16, 2014 | 5.664 | 5.669 | 5.448 | 5.448 | 126,009 | -0.17(-3.00%) |
Jun 13, 2014 | 5.679 | 5.708 | 5.617 | 5.617 | 26,334 | -0.12(-2.03%) |
Jun 12, 2014 | 5.685 | 5.733 | 5.624 | 5.733 | 54,996 | +0.08(+1.45%) |
Jun 11, 2014 | 5.664 | 5.711 | 5.651 | 5.651 | 22,900 | +0.03(+0.62%) |
Jun 10, 2014 | 5.671 | 5.708 | 5.617 | 5.617 | 19,758 | -0.11(-1.99%) |
Jun 06, 2014 | 5.651 | 5.733 | 5.651 | 5.731 | 21,838 | +0.05(+0.87%) |
Jun 05, 2014 | 5.716 | 5.716 | 5.661 | 5.681 | 20,097 | +0.02(+0.39%) |
Jun 04, 2014 | 5.669 | 5.706 | 5.644 | 5.659 | 29,513 | -0.07(-1.17%) |
Jun 03, 2014 | 5.612 | 5.731 | 5.612 | 5.726 | 111,963 | +0.08(+1.45%) |
Jun 02, 2014 | 5.713 | 5.718 | 5.486 | 5.644 | 46,516 | -0.07(-1.17%) |
May 30, 2014 | 5.664 | 5.711 | 5.647 | 5.711 | 29,861 | +0.02(+0.30%) |
May 29, 2014 | 5.694 | 5.706 | 5.639 | 5.694 | 30,552 | +0.00(+0.00%) |
May 28, 2014 | 5.694 | 5.711 | 5.676 | 5.694 | 24,686 | +0.04(+0.66%) |
May 27, 2014 | 5.602 | 5.691 | 5.508 | 5.656 | 67,785 | +0.18(+3.21%) |
May 23, 2014 | 5.565 | 5.481 | 5.481 | 5.481 | 47,264 | -0.16(-2.89%) |
May 22, 2014 | 5.642 | 5.689 | 5.634 | 5.644 | 167,699 | +0.03(+0.48%) |
May 21, 2014 | 5.617 | 5.654 | 5.585 | 5.617 | 37,807 | +0.00(+0.09%) |
May 20, 2014 | 5.570 | 5.612 | 5.570 | 5.612 | 47,967 | -0.02(-0.40%) |
May 19, 2014 | 5.585 | 5.713 | 5.585 | 5.634 | 60,966 | -0.01(-0.13%) |
May 16, 2014 | 5.595 | 5.679 | 5.582 | 5.642 | 32,260 | +0.04(+0.80%) |
May 15, 2014 | 5.592 | 5.644 | 5.592 | 5.597 | 24,173 | -0.06(-1.09%) |
May 14, 2014 | 5.580 | 5.659 | 5.580 | 5.659 | 32,862 | +0.02(+0.44%) |
May 13, 2014 | 5.659 | 5.681 | 5.580 | 5.634 | 27,033 | -0.04(-0.74%) |
May 12, 2014 | 5.721 | 5.736 | 5.659 | 5.676 | 34,151 | -0.04(-0.78%) |
May 09, 2014 | 5.694 | 5.723 | 5.577 | 5.721 | 39,374 | +0.04(+0.79%) |
May 08, 2014 | 5.612 | 5.694 | 5.577 | 5.676 | 49,873 | +0.08(+1.51%) |
May 07, 2014 | 5.599 | 5.649 | 5.592 | 5.592 | 17,843 | +0.01(+0.22%) |
May 06, 2014 | 5.664 | 5.666 | 5.580 | 5.580 | 12,470 | +0.00(+0.00%) |
May 05, 2014 | 5.595 | 5.689 | 5.580 | 5.580 | 19,729 | +0.00(+0.00%) |
May 02, 2014 | 5.596 | 5.596 | 5.580 | 5.580 | 7,162 | -0.01(-0.18%) |
May 01, 2014 | 5.327 | 5.592 | 5.327 | 5.590 | 12,575 | +0.12(+2.13%) |
Apr 30, 2014 | 5.713 | 5.718 | 5.310 | 5.473 | 31,158 | -0.22(-3.87%) |