Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.798 | 5.822 | 5.784 | 5.784 | 211,608 | -0.03(-0.56%) |
May 29, 2014 | 5.794 | 5.836 | 5.784 | 5.817 | 161,233 | +0.00(+0.08%) |
May 28, 2014 | 5.770 | 5.840 | 5.770 | 5.812 | 222,138 | +0.03(+0.49%) |
May 27, 2014 | 5.780 | 5.803 | 5.775 | 5.784 | 103,814 | -0.00(-0.08%) |
May 23, 2014 | 5.775 | 5.789 | 5.789 | 5.789 | 112,734 | +0.01(+0.10%) |
May 22, 2014 | 5.784 | 5.794 | 5.770 | 5.783 | 111,032 | +0.01(+0.14%) |
May 21, 2014 | 5.747 | 5.780 | 5.747 | 5.775 | 355,186 | +0.00(+0.08%) |
May 20, 2014 | 5.737 | 5.770 | 5.737 | 5.770 | 268,050 | +0.01(+0.24%) |
May 19, 2014 | 5.742 | 5.756 | 5.737 | 5.756 | 186,300 | +0.00(+0.08%) |
May 16, 2014 | 5.751 | 5.775 | 5.737 | 5.751 | 277,380 | +0.03(+0.57%) |
May 15, 2014 | 5.705 | 5.719 | 5.700 | 5.719 | 198,400 | +0.03(+0.45%) |
May 14, 2014 | 5.698 | 5.698 | 5.674 | 5.693 | 449,986 | -0.03(-0.49%) |
May 13, 2014 | 5.725 | 5.739 | 5.693 | 5.721 | 221,877 | -0.02(-0.32%) |
May 12, 2014 | 5.716 | 5.739 | 5.707 | 5.739 | 248,324 | +0.00(+0.08%) |
May 09, 2014 | 5.725 | 5.735 | 5.721 | 5.735 | 188,573 | -0.02(-0.32%) |
May 08, 2014 | 5.721 | 5.753 | 5.721 | 5.753 | 171,845 | +0.02(+0.41%) |
May 07, 2014 | 5.725 | 5.730 | 5.702 | 5.730 | 184,066 | +0.01(+0.24%) |
May 06, 2014 | 5.707 | 5.725 | 5.693 | 5.716 | 197,235 | +0.00(+0.00%) |
May 05, 2014 | 5.707 | 5.730 | 5.698 | 5.716 | 186,244 | +0.00(+0.08%) |
May 02, 2014 | 5.707 | 5.735 | 5.702 | 5.712 | 187,034 | -0.01(-0.16%) |
May 01, 2014 | 5.744 | 5.758 | 5.712 | 5.721 | 188,195 | -0.03(-0.49%) |
Apr 30, 2014 | 5.758 | 5.777 | 5.739 | 5.749 | 144,788 | -0.03(-0.48%) |
Apr 29, 2014 | 5.772 | 5.777 | 5.749 | 5.777 | 120,725 | -0.01(-0.16%) |
Apr 28, 2014 | 5.772 | 5.823 | 5.772 | 5.786 | 136,820 | +0.00(+0.00%) |
Apr 25, 2014 | 5.837 | 5.837 | 5.786 | 5.786 | 177,317 | -0.05(-0.80%) |
Apr 24, 2014 | 5.823 | 5.833 | 5.809 | 5.833 | 107,659 | +0.01(+0.16%) |
Apr 23, 2014 | 5.786 | 5.823 | 5.786 | 5.823 | 162,214 | +0.02(+0.32%) |
Apr 22, 2014 | 5.735 | 5.805 | 5.730 | 5.805 | 147,205 | +0.05(+0.89%) |
Apr 21, 2014 | 5.712 | 5.763 | 5.698 | 5.753 | 230,448 | +0.06(+1.06%) |
Apr 17, 2014 | 5.674 | 5.693 | 5.693 | 5.693 | 298,154 | +0.01(+0.16%) |
Apr 16, 2014 | 5.698 | 5.716 | 5.684 | 5.684 | 172,279 | -0.02(-0.33%) |
Apr 15, 2014 | 5.698 | 5.716 | 5.688 | 5.702 | 84,185 | +0.00(+0.00%) |
Apr 14, 2014 | 5.707 | 5.720 | 5.693 | 5.702 | 128,200 | +0.01(+0.12%) |
Apr 11, 2014 | 5.709 | 5.737 | 5.695 | 5.695 | 187,351 | -0.03(-0.49%) |
Apr 10, 2014 | 5.695 | 5.742 | 5.691 | 5.723 | 193,678 | +0.03(+0.57%) |
Apr 09, 2014 | 5.714 | 5.737 | 5.677 | 5.691 | 293,221 | -0.02(-0.41%) |
Apr 08, 2014 | 5.732 | 5.737 | 5.709 | 5.714 | 172,012 | -0.04(-0.64%) |
Apr 07, 2014 | 5.760 | 5.774 | 5.737 | 5.751 | 130,401 | -0.03(-0.48%) |
Apr 04, 2014 | 5.769 | 5.783 | 5.751 | 5.779 | 367,709 | -0.01(-0.16%) |
Apr 03, 2014 | 5.746 | 5.788 | 5.746 | 5.788 | 227,440 | +0.03(+0.48%) |
Apr 02, 2014 | 5.853 | 5.853 | 5.751 | 5.760 | 478,980 | -0.07(-1.19%) |
Apr 01, 2014 | 5.853 | 5.871 | 5.820 | 5.830 | 205,618 | -0.03(-0.47%) |
Mar 31, 2014 | 5.908 | 5.908 | 5.857 | 5.857 | 205,979 | -0.06(-1.02%) |
Mar 28, 2014 | 5.843 | 5.918 | 5.834 | 5.918 | 324,056 | +0.06(+0.95%) |
Mar 27, 2014 | 5.830 | 5.876 | 5.825 | 5.862 | 190,996 | +0.02(+0.32%) |
Mar 26, 2014 | 5.867 | 5.871 | 5.843 | 5.843 | 122,112 | -0.04(-0.71%) |
Mar 25, 2014 | 5.871 | 5.890 | 5.867 | 5.885 | 98,838 | +0.03(+0.55%) |
Mar 24, 2014 | 5.871 | 5.871 | 5.830 | 5.853 | 194,019 | -0.04(-0.63%) |
Mar 21, 2014 | 5.881 | 5.904 | 5.857 | 5.890 | 156,113 | +0.03(+0.55%) |
Mar 20, 2014 | 5.881 | 5.885 | 5.839 | 5.857 | 192,485 | -0.06(-1.02%) |
Mar 19, 2014 | 5.867 | 5.922 | 5.867 | 5.918 | 120,172 | +0.05(+0.79%) |
Mar 18, 2014 | 5.862 | 5.890 | 5.862 | 5.871 | 172,636 | +0.01(+0.16%) |
Mar 17, 2014 | 5.862 | 5.908 | 5.837 | 5.862 | 227,988 | +0.00(+0.08%) |
Mar 14, 2014 | 5.894 | 5.915 | 5.856 | 5.857 | 131,479 | -0.02(-0.28%) |
Mar 13, 2014 | 5.887 | 5.947 | 5.874 | 5.874 | 197,781 | -0.02(-0.39%) |
Mar 12, 2014 | 5.920 | 5.947 | 5.874 | 5.897 | 293,373 | -0.04(-0.70%) |
Mar 11, 2014 | 5.980 | 5.980 | 5.938 | 5.938 | 230,717 | -0.01(-0.23%) |
Mar 10, 2014 | 5.943 | 5.998 | 5.943 | 5.952 | 161,864 | -0.01(-0.23%) |
Mar 07, 2014 | 5.970 | 5.989 | 5.934 | 5.966 | 139,386 | +0.00(+0.00%) |
Mar 06, 2014 | 5.993 | 6.021 | 5.966 | 5.966 | 206,498 | -0.04(-0.61%) |
Mar 05, 2014 | 5.952 | 6.016 | 5.947 | 6.003 | 179,594 | +0.03(+0.54%) |
Mar 04, 2014 | 5.943 | 5.970 | 5.920 | 5.970 | 131,300 | +0.04(+0.62%) |