Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.396 | 5.428 | 5.396 | 5.420 | 1,917 | +0.06(+1.06%) |
May 29, 2014 | 5.363 | 5.412 | 5.363 | 5.363 | 3,513 | -0.07(-1.34%) |
May 28, 2014 | 5.436 | 5.436 | 5.436 | 5.436 | 616 | +0.02(+0.30%) |
May 27, 2014 | 5.396 | 5.420 | 5.396 | 5.420 | 1,318 | +0.03(+0.60%) |
May 23, 2014 | 5.363 | 5.388 | 5.388 | 5.388 | 1,355 | -0.02(-0.30%) |
May 22, 2014 | 5.371 | 5.404 | 5.371 | 5.404 | 704 | +0.03(+0.47%) |
May 21, 2014 | 5.517 | 5.517 | 5.363 | 5.378 | 616 | -0.19(-3.37%) |
May 20, 2014 | 5.355 | 5.566 | 5.355 | 5.566 | 2,341 | +0.15(+2.85%) |
May 19, 2014 | 5.396 | 5.513 | 5.396 | 5.412 | 2,531 | +0.05(+0.91%) |
May 16, 2014 | 5.444 | 5.444 | 5.339 | 5.363 | 10,939 | -0.12(-2.19%) |
May 15, 2014 | 5.444 | 5.483 | 5.444 | 5.483 | 1,191 | +0.08(+1.50%) |
May 14, 2014 | 5.306 | 5.509 | 5.306 | 5.402 | 4,047 | -0.06(-1.18%) |
May 13, 2014 | 5.315 | 5.477 | 5.315 | 5.467 | 2,245 | -0.01(-0.19%) |
May 12, 2014 | 5.452 | 5.477 | 5.323 | 5.477 | 1,573 | -0.03(-0.59%) |
May 09, 2014 | 5.517 | 5.558 | 5.275 | 5.509 | 30,941 | -0.09(-1.59%) |
May 08, 2014 | 5.485 | 5.598 | 5.485 | 5.598 | 2,864 | +0.02(+0.44%) |
May 07, 2014 | 5.574 | 5.574 | 5.505 | 5.574 | 1,750 | +0.02(+0.29%) |
May 06, 2014 | 5.595 | 5.595 | 5.428 | 5.558 | 1,308 | +0.00(+0.00%) |
May 05, 2014 | 5.660 | 5.671 | 5.550 | 5.558 | 3,604 | +0.04(+0.74%) |
May 02, 2014 | 5.534 | 5.649 | 5.379 | 5.517 | 4,346 | -0.01(-0.15%) |
May 01, 2014 | 5.501 | 5.558 | 5.444 | 5.525 | 5,030 | -0.10(-1.73%) |
Apr 30, 2014 | 5.631 | 5.631 | 5.623 | 5.623 | 1,132 | -0.03(-0.58%) |
Apr 29, 2014 | 5.525 | 5.655 | 5.420 | 5.655 | 7,652 | +0.10(+1.83%) |
Apr 28, 2014 | 5.607 | 5.607 | 5.534 | 5.554 | 7,367 | -0.02(-0.36%) |
Apr 24, 2014 | 5.590 | 5.574 | 5.574 | 5.574 | 48 | +0.04(+0.72%) |
Apr 23, 2014 | 5.534 | 5.534 | 5.534 | 5.534 | 292 | -0.23(-3.93%) |
Apr 22, 2014 | 5.761 | 5.761 | 5.761 | 5.761 | 698 | -0.02(-0.42%) |
Apr 17, 2014 | 5.785 | 5.785 | 5.785 | 5.785 | 32 | -0.02(-0.28%) |
Apr 16, 2014 | 5.631 | 5.801 | 5.631 | 5.801 | 739 | +0.26(+4.73%) |
Apr 15, 2014 | 5.833 | 5.833 | 5.493 | 5.539 | 1,132 | -0.29(-4.92%) |
Apr 14, 2014 | 5.639 | 5.842 | 5.355 | 5.826 | 10,939 | +0.15(+2.72%) |
Apr 11, 2014 | 5.428 | 5.672 | 5.428 | 5.672 | 11,744 | +0.17(+3.10%) |
Apr 10, 2014 | 5.663 | 5.663 | 5.501 | 5.501 | 2,010 | -0.10(-1.74%) |
Apr 09, 2014 | 5.607 | 5.623 | 5.566 | 5.598 | 5,240 | +0.14(+2.53%) |
Apr 08, 2014 | 5.477 | 5.550 | 5.266 | 5.461 | 7,280 | -0.05(-0.88%) |
Apr 07, 2014 | 5.509 | 5.509 | 5.509 | 5.509 | 316 | -0.13(-2.30%) |
Apr 03, 2014 | 5.509 | 5.639 | 5.639 | 5.639 | 32 | +0.03(+0.58%) |
Apr 02, 2014 | 5.477 | 5.671 | 5.477 | 5.607 | 5,800 | +0.00(+0.00%) |
Apr 01, 2014 | 5.647 | 5.672 | 5.598 | 5.607 | 1,714 | -0.03(-0.58%) |
Mar 31, 2014 | 5.607 | 5.672 | 5.428 | 5.639 | 9,724 | -0.03(-0.57%) |
Mar 28, 2014 | 5.672 | 5.672 | 5.672 | 5.672 | 138 | -0.02(-0.43%) |
Mar 27, 2014 | 5.720 | 5.720 | 5.696 | 5.696 | 1,470 | +0.03(+0.57%) |
Mar 26, 2014 | 5.615 | 5.663 | 5.615 | 5.663 | 1,842 | -0.11(-1.97%) |
Mar 24, 2014 | 5.842 | 5.777 | 5.777 | 5.777 | 128 | -0.06(-1.11%) |
Mar 21, 2014 | 5.834 | 5.842 | 5.736 | 5.842 | 5,422 | +0.02(+0.42%) |
Mar 20, 2014 | 5.818 | 5.826 | 5.688 | 5.818 | 803 | +0.00(+0.00%) |
Mar 19, 2014 | 5.655 | 5.826 | 5.655 | 5.818 | 1,241 | +0.13(+2.28%) |
Mar 18, 2014 | 5.842 | 5.842 | 5.639 | 5.688 | 9,285 | -0.12(-2.10%) |
Mar 17, 2014 | 5.696 | 5.842 | 5.696 | 5.809 | 8,203 | +0.11(+1.85%) |
Mar 14, 2014 | 5.736 | 5.761 | 5.704 | 5.704 | 3,193 | -0.02(-0.42%) |
Mar 13, 2014 | 5.793 | 5.793 | 5.696 | 5.728 | 686 | -0.09(-1.53%) |
Mar 12, 2014 | 5.777 | 5.818 | 5.777 | 5.818 | 612 | -0.02(-0.42%) |
Mar 11, 2014 | 5.947 | 5.947 | 5.688 | 5.842 | 6,790 | +0.02(+0.42%) |
Mar 10, 2014 | 5.834 | 5.834 | 5.688 | 5.818 | 4,249 | +0.02(+0.42%) |
Mar 07, 2014 | 5.761 | 5.816 | 5.761 | 5.793 | 5,844 | +0.01(+0.14%) |
Mar 06, 2014 | 5.704 | 5.785 | 5.704 | 5.785 | 819 | +0.01(+0.15%) |
Mar 05, 2014 | 5.736 | 5.776 | 5.736 | 5.776 | 1,255 | -0.06(-0.99%) |
Mar 04, 2014 | 5.769 | 5.834 | 5.769 | 5.834 | 1,637 | +0.01(+0.14%) |