Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.061 | 6.061 | 5.971 | 5.986 | 53,866 | -0.11(-1.74%) |
May 29, 2014 | 5.993 | 6.114 | 5.993 | 6.092 | 87,635 | +0.08(+1.38%) |
May 28, 2014 | 6.061 | 6.084 | 5.971 | 6.008 | 245,357 | -0.05(-0.87%) |
May 27, 2014 | 6.076 | 6.099 | 6.001 | 6.061 | 111,513 | +0.02(+0.31%) |
May 23, 2014 | 5.910 | 6.042 | 6.042 | 6.042 | 117,759 | +0.06(+1.07%) |
May 22, 2014 | 5.986 | 5.993 | 5.918 | 5.978 | 42,511 | -0.01(-0.13%) |
May 21, 2014 | 5.971 | 6.008 | 5.933 | 5.986 | 71,704 | +0.04(+0.64%) |
May 20, 2014 | 5.978 | 6.008 | 5.933 | 5.948 | 115,975 | +0.03(+0.51%) |
May 19, 2014 | 5.880 | 6.009 | 5.857 | 5.918 | 91,513 | +0.03(+0.51%) |
May 16, 2014 | 5.956 | 5.956 | 5.835 | 5.888 | 73,983 | -0.04(-0.64%) |
May 15, 2014 | 5.925 | 5.971 | 5.827 | 5.925 | 108,165 | +0.11(+1.95%) |
May 14, 2014 | 5.857 | 5.872 | 5.812 | 5.812 | 110,295 | -0.07(-1.16%) |
May 13, 2014 | 5.910 | 5.933 | 5.827 | 5.880 | 104,648 | +0.04(+0.71%) |
May 12, 2014 | 5.804 | 5.925 | 5.804 | 5.838 | 227,318 | +0.01(+0.19%) |
May 09, 2014 | 5.835 | 5.910 | 5.812 | 5.827 | 115,904 | -0.01(-0.13%) |
May 08, 2014 | 6.069 | 6.069 | 5.820 | 5.835 | 222,179 | -0.22(-3.62%) |
May 07, 2014 | 6.175 | 6.205 | 5.888 | 6.054 | 150,040 | -0.08(-1.23%) |
May 06, 2014 | 6.182 | 6.228 | 6.061 | 6.129 | 83,045 | -0.10(-1.58%) |
May 05, 2014 | 6.235 | 6.333 | 6.076 | 6.228 | 90,625 | -0.01(-0.12%) |
May 02, 2014 | 6.205 | 6.243 | 6.152 | 6.235 | 33,956 | +0.07(+1.10%) |
May 01, 2014 | 6.122 | 6.281 | 6.099 | 6.167 | 72,517 | +0.05(+0.87%) |
Apr 30, 2014 | 6.084 | 6.114 | 6.031 | 6.114 | 85,436 | -0.01(-0.12%) |
Apr 29, 2014 | 6.144 | 6.228 | 6.084 | 6.122 | 85,241 | -0.03(-0.49%) |
Apr 28, 2014 | 6.273 | 6.341 | 6.069 | 6.152 | 95,261 | -0.09(-1.45%) |
Apr 25, 2014 | 6.311 | 6.371 | 6.197 | 6.243 | 96,897 | -0.14(-2.25%) |
Apr 24, 2014 | 6.447 | 6.447 | 6.318 | 6.386 | 94,198 | +0.03(+0.48%) |
Apr 23, 2014 | 6.371 | 6.371 | 6.311 | 6.356 | 100,918 | +0.01(+0.12%) |
Apr 22, 2014 | 6.326 | 6.371 | 6.326 | 6.349 | 137,049 | +0.01(+0.12%) |
Apr 21, 2014 | 6.386 | 6.386 | 6.311 | 6.341 | 31,525 | -0.01(-0.12%) |
Apr 17, 2014 | 6.243 | 6.349 | 6.349 | 6.349 | 34,666 | +0.05(+0.72%) |
Apr 16, 2014 | 6.356 | 6.424 | 6.213 | 6.303 | 94,240 | -0.03(-0.48%) |
Apr 15, 2014 | 6.311 | 6.356 | 6.144 | 6.333 | 223,017 | +0.11(+1.70%) |
Apr 14, 2014 | 6.281 | 6.515 | 6.167 | 6.228 | 160,192 | +0.00(+0.00%) |
Apr 11, 2014 | 6.197 | 6.386 | 6.145 | 6.228 | 195,114 | -0.11(-1.79%) |
Apr 10, 2014 | 6.492 | 6.522 | 6.281 | 6.341 | 93,963 | -0.18(-2.78%) |
Apr 09, 2014 | 6.386 | 6.613 | 6.364 | 6.522 | 162,635 | +0.14(+2.13%) |
Apr 08, 2014 | 6.386 | 6.424 | 6.258 | 6.386 | 93,482 | +0.03(+0.48%) |
Apr 07, 2014 | 6.386 | 6.394 | 6.235 | 6.356 | 325,449 | -0.07(-1.06%) |
Apr 04, 2014 | 6.485 | 6.485 | 6.326 | 6.424 | 208,912 | -0.05(-0.82%) |
Apr 03, 2014 | 6.485 | 6.613 | 6.417 | 6.477 | 290,378 | -0.01(-0.12%) |
Apr 02, 2014 | 6.333 | 6.485 | 6.326 | 6.485 | 345,546 | +0.20(+3.13%) |
Apr 01, 2014 | 6.167 | 6.318 | 6.144 | 6.288 | 317,907 | +0.20(+3.23%) |
Mar 31, 2014 | 6.076 | 6.113 | 6.008 | 6.092 | 89,230 | +0.08(+1.38%) |
Mar 28, 2014 | 5.986 | 6.114 | 5.971 | 6.008 | 113,906 | +0.05(+0.76%) |
Mar 27, 2014 | 6.054 | 6.054 | 5.850 | 5.963 | 197,110 | -0.09(-1.50%) |
Mar 26, 2014 | 6.031 | 6.250 | 6.016 | 6.054 | 596,514 | +0.05(+0.75%) |
Mar 25, 2014 | 6.061 | 6.099 | 5.895 | 6.008 | 178,993 | -0.02(-0.25%) |
Mar 24, 2014 | 6.197 | 6.197 | 5.895 | 6.024 | 358,839 | -0.13(-2.09%) |
Mar 21, 2014 | 6.311 | 6.401 | 6.122 | 6.152 | 158,804 | -0.11(-1.69%) |
Mar 20, 2014 | 6.303 | 6.318 | 6.160 | 6.258 | 128,640 | -0.05(-0.72%) |
Mar 19, 2014 | 6.424 | 6.424 | 6.258 | 6.303 | 189,810 | +0.01(+0.12%) |
Mar 18, 2014 | 6.273 | 6.341 | 6.228 | 6.296 | 199,911 | +0.07(+1.09%) |
Mar 17, 2014 | 6.220 | 6.273 | 6.167 | 6.228 | 336,379 | +0.14(+2.23%) |
Mar 14, 2014 | 6.250 | 6.265 | 5.925 | 6.092 | 577,208 | -0.20(-3.24%) |
Mar 13, 2014 | 6.469 | 6.469 | 6.243 | 6.296 | 213,223 | -0.12(-1.88%) |
Mar 12, 2014 | 6.326 | 6.432 | 6.273 | 6.417 | 328,913 | +0.05(+0.83%) |
Mar 11, 2014 | 6.417 | 6.485 | 6.269 | 6.364 | 424,238 | -0.08(-1.29%) |
Mar 10, 2014 | 6.560 | 6.575 | 6.318 | 6.447 | 360,041 | -0.10(-1.50%) |
Mar 07, 2014 | 6.590 | 6.628 | 6.379 | 6.545 | 223,164 | -0.04(-0.57%) |
Mar 06, 2014 | 6.726 | 6.742 | 6.515 | 6.583 | 335,707 | -0.08(-1.25%) |
Mar 05, 2014 | 6.651 | 6.757 | 6.568 | 6.666 | 639,098 | +0.03(+0.46%) |
Mar 04, 2014 | 6.658 | 6.711 | 6.568 | 6.636 | 642,484 | +0.07(+1.04%) |