Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.812 | 5.831 | 5.793 | 5.803 | 143,442 | -0.03(-0.48%) |
Apr 29, 2014 | 5.826 | 5.831 | 5.803 | 5.831 | 119,603 | -0.01(-0.16%) |
Apr 28, 2014 | 5.826 | 5.878 | 5.826 | 5.840 | 135,548 | +0.00(+0.00%) |
Apr 25, 2014 | 5.892 | 5.892 | 5.840 | 5.840 | 175,668 | -0.05(-0.80%) |
Apr 24, 2014 | 5.878 | 5.887 | 5.864 | 5.887 | 106,658 | +0.01(+0.16%) |
Apr 23, 2014 | 5.840 | 5.878 | 5.840 | 5.878 | 160,705 | +0.02(+0.32%) |
Apr 22, 2014 | 5.789 | 5.859 | 5.784 | 5.859 | 145,836 | +0.05(+0.89%) |
Apr 21, 2014 | 5.765 | 5.817 | 5.751 | 5.807 | 228,305 | +0.06(+1.06%) |
Apr 17, 2014 | 5.728 | 5.746 | 5.746 | 5.746 | 295,382 | +0.01(+0.16%) |
Apr 16, 2014 | 5.751 | 5.770 | 5.737 | 5.737 | 170,677 | -0.02(-0.33%) |
Apr 15, 2014 | 5.751 | 5.770 | 5.742 | 5.756 | 83,402 | +0.00(+0.00%) |
Apr 14, 2014 | 5.760 | 5.774 | 5.746 | 5.756 | 127,007 | +0.01(+0.12%) |
Apr 11, 2014 | 5.763 | 5.791 | 5.749 | 5.749 | 185,609 | -0.03(-0.49%) |
Apr 10, 2014 | 5.749 | 5.795 | 5.744 | 5.777 | 191,877 | +0.03(+0.57%) |
Apr 09, 2014 | 5.767 | 5.791 | 5.730 | 5.744 | 290,494 | -0.02(-0.41%) |
Apr 08, 2014 | 5.786 | 5.791 | 5.763 | 5.767 | 170,413 | -0.04(-0.64%) |
Apr 07, 2014 | 5.814 | 5.828 | 5.791 | 5.805 | 129,188 | -0.03(-0.48%) |
Apr 04, 2014 | 5.824 | 5.838 | 5.805 | 5.833 | 364,289 | -0.01(-0.16%) |
Apr 03, 2014 | 5.800 | 5.842 | 5.800 | 5.842 | 225,324 | +0.03(+0.48%) |
Apr 02, 2014 | 5.908 | 5.908 | 5.805 | 5.814 | 474,525 | -0.07(-1.19%) |
Apr 01, 2014 | 5.908 | 5.926 | 5.875 | 5.884 | 203,706 | -0.03(-0.47%) |
Mar 31, 2014 | 5.964 | 5.964 | 5.912 | 5.912 | 204,063 | -0.06(-1.02%) |
Mar 28, 2014 | 5.898 | 5.973 | 5.889 | 5.973 | 321,042 | +0.06(+0.95%) |
Mar 27, 2014 | 5.884 | 5.931 | 5.880 | 5.917 | 189,220 | +0.02(+0.32%) |
Mar 26, 2014 | 5.922 | 5.926 | 5.898 | 5.898 | 120,976 | -0.04(-0.71%) |
Mar 25, 2014 | 5.926 | 5.945 | 5.922 | 5.940 | 97,919 | +0.03(+0.55%) |
Mar 24, 2014 | 5.926 | 5.926 | 5.884 | 5.908 | 192,215 | -0.04(-0.63%) |
Mar 21, 2014 | 5.936 | 5.959 | 5.912 | 5.945 | 154,661 | +0.03(+0.55%) |
Mar 20, 2014 | 5.936 | 5.940 | 5.894 | 5.912 | 190,695 | -0.06(-1.02%) |
Mar 19, 2014 | 5.922 | 5.978 | 5.922 | 5.973 | 119,054 | +0.05(+0.79%) |
Mar 18, 2014 | 5.917 | 5.945 | 5.917 | 5.926 | 171,031 | +0.01(+0.16%) |
Mar 17, 2014 | 5.917 | 5.964 | 5.892 | 5.917 | 225,867 | +0.00(+0.08%) |
Mar 14, 2014 | 5.950 | 5.970 | 5.910 | 5.912 | 130,257 | -0.02(-0.28%) |
Mar 13, 2014 | 5.943 | 6.003 | 5.929 | 5.929 | 195,942 | -0.02(-0.39%) |
Mar 12, 2014 | 5.975 | 6.003 | 5.929 | 5.952 | 290,645 | -0.04(-0.70%) |
Mar 11, 2014 | 6.036 | 6.036 | 5.994 | 5.994 | 228,572 | -0.01(-0.23%) |
Mar 10, 2014 | 5.998 | 6.054 | 5.998 | 6.008 | 160,359 | -0.01(-0.23%) |
Mar 07, 2014 | 6.026 | 6.045 | 5.989 | 6.022 | 138,090 | +0.00(+0.00%) |
Mar 06, 2014 | 6.050 | 6.078 | 6.022 | 6.022 | 204,578 | -0.04(-0.61%) |
Mar 05, 2014 | 6.008 | 6.073 | 6.003 | 6.059 | 177,924 | +0.03(+0.54%) |
Mar 04, 2014 | 5.998 | 6.026 | 5.975 | 6.026 | 130,079 | +0.04(+0.62%) |
Mar 03, 2014 | 5.975 | 6.003 | 5.975 | 5.989 | 172,163 | -0.01(-0.16%) |
Feb 28, 2014 | 5.952 | 5.998 | 5.947 | 5.998 | 233,716 | +0.04(+0.70%) |
Feb 27, 2014 | 5.915 | 5.961 | 5.915 | 5.957 | 249,546 | +0.03(+0.47%) |
Feb 26, 2014 | 5.924 | 5.943 | 5.915 | 5.929 | 178,247 | -0.02(-0.31%) |
Feb 25, 2014 | 5.915 | 5.966 | 5.901 | 5.947 | 177,135 | +0.02(+0.39%) |
Feb 24, 2014 | 5.915 | 5.952 | 5.905 | 5.924 | 223,929 | +0.00(+0.00%) |
Feb 21, 2014 | 5.887 | 5.929 | 5.864 | 5.924 | 168,139 | +0.03(+0.55%) |
Feb 20, 2014 | 5.929 | 5.938 | 5.868 | 5.892 | 255,096 | -0.06(-0.94%) |
Feb 19, 2014 | 5.971 | 5.975 | 5.943 | 5.947 | 303,077 | -0.03(-0.54%) |
Feb 18, 2014 | 5.985 | 6.008 | 5.980 | 5.980 | 161,333 | -0.03(-0.43%) |
Feb 14, 2014 | 6.010 | 6.005 | 6.005 | 6.005 | 135,189 | +0.00(+0.00%) |
Feb 13, 2014 | 5.982 | 6.024 | 5.968 | 6.005 | 171,560 | +0.03(+0.46%) |
Feb 12, 2014 | 5.968 | 5.978 | 5.922 | 5.978 | 201,693 | -0.01(-0.15%) |
Feb 11, 2014 | 5.931 | 5.992 | 5.931 | 5.987 | 201,620 | +0.01(+0.15%) |
Feb 10, 2014 | 5.996 | 6.003 | 5.955 | 5.978 | 157,602 | -0.03(-0.54%) |
Feb 07, 2014 | 5.982 | 6.015 | 5.982 | 6.010 | 215,424 | +0.01(+0.23%) |
Feb 06, 2014 | 5.913 | 5.996 | 5.913 | 5.996 | 178,741 | +0.06(+1.01%) |
Feb 05, 2014 | 5.890 | 5.941 | 5.890 | 5.936 | 130,380 | +0.01(+0.23%) |
Feb 04, 2014 | 5.899 | 5.945 | 5.871 | 5.922 | 135,881 | -0.01(-0.16%) |