Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.739 | 5.780 | 5.733 | 5.780 | 96,551 | +0.03(+0.61%) |
May 29, 2014 | 5.757 | 5.768 | 5.725 | 5.745 | 67,884 | -0.03(-0.50%) |
May 28, 2014 | 5.757 | 5.815 | 5.722 | 5.774 | 148,908 | -0.02(-0.30%) |
May 27, 2014 | 5.803 | 5.827 | 5.780 | 5.792 | 217,936 | -0.01(-0.20%) |
May 23, 2014 | 5.768 | 5.803 | 5.803 | 5.803 | 111,558 | +0.02(+0.40%) |
May 22, 2014 | 5.739 | 5.780 | 5.727 | 5.780 | 52,666 | +0.04(+0.71%) |
May 21, 2014 | 5.716 | 5.745 | 5.716 | 5.739 | 95,792 | +0.02(+0.41%) |
May 20, 2014 | 5.675 | 5.733 | 5.675 | 5.716 | 166,090 | +0.04(+0.72%) |
May 19, 2014 | 5.628 | 5.675 | 5.617 | 5.675 | 99,881 | +0.02(+0.41%) |
May 16, 2014 | 5.593 | 5.658 | 5.582 | 5.652 | 104,190 | +0.05(+0.94%) |
May 15, 2014 | 5.623 | 5.623 | 5.576 | 5.599 | 199,844 | -0.05(-0.83%) |
May 14, 2014 | 5.681 | 5.681 | 5.623 | 5.646 | 175,885 | -0.06(-1.02%) |
May 13, 2014 | 5.687 | 5.751 | 5.687 | 5.704 | 183,907 | +0.01(+0.10%) |
May 12, 2014 | 5.778 | 5.778 | 5.693 | 5.698 | 175,922 | -0.07(-1.29%) |
May 09, 2014 | 5.664 | 5.784 | 5.664 | 5.773 | 105,708 | +0.09(+1.51%) |
May 08, 2014 | 5.721 | 5.733 | 5.681 | 5.687 | 91,405 | -0.05(-0.90%) |
May 07, 2014 | 5.675 | 5.750 | 5.670 | 5.738 | 169,288 | +0.07(+1.31%) |
May 06, 2014 | 5.687 | 5.710 | 5.647 | 5.664 | 142,852 | -0.02(-0.40%) |
May 05, 2014 | 5.675 | 5.710 | 5.675 | 5.687 | 58,143 | -0.02(-0.30%) |
May 02, 2014 | 5.658 | 5.716 | 5.658 | 5.704 | 160,565 | +0.07(+1.22%) |
May 01, 2014 | 5.635 | 5.635 | 5.590 | 5.635 | 172,639 | +0.00(+0.00%) |
Apr 30, 2014 | 5.630 | 5.668 | 5.607 | 5.635 | 201,598 | -0.01(-0.10%) |
Apr 29, 2014 | 5.647 | 5.670 | 5.630 | 5.641 | 112,461 | -0.01(-0.20%) |
Apr 28, 2014 | 5.635 | 5.681 | 5.635 | 5.653 | 155,207 | +0.02(+0.30%) |
Apr 25, 2014 | 5.653 | 5.670 | 5.635 | 5.635 | 99,691 | -0.02(-0.40%) |
Apr 24, 2014 | 5.658 | 5.673 | 5.630 | 5.658 | 110,595 | +0.03(+0.61%) |
Apr 23, 2014 | 5.670 | 5.687 | 5.618 | 5.624 | 77,689 | -0.05(-0.81%) |
Apr 22, 2014 | 5.675 | 5.681 | 5.653 | 5.670 | 126,229 | -0.01(-0.10%) |
Apr 21, 2014 | 5.647 | 5.675 | 5.618 | 5.675 | 148,454 | +0.02(+0.40%) |
Apr 17, 2014 | 5.675 | 5.653 | 5.653 | 5.653 | 166,397 | -0.02(-0.40%) |
Apr 16, 2014 | 5.647 | 5.693 | 5.613 | 5.675 | 139,050 | +0.03(+0.61%) |
Apr 15, 2014 | 5.624 | 5.658 | 5.595 | 5.641 | 175,039 | +0.00(+0.00%) |
Apr 14, 2014 | 5.607 | 5.647 | 5.578 | 5.641 | 173,635 | +0.05(+0.82%) |
Apr 11, 2014 | 5.538 | 5.653 | 5.538 | 5.595 | 245,377 | -0.01(-0.20%) |
Apr 10, 2014 | 5.578 | 5.618 | 5.525 | 5.607 | 198,763 | -0.04(-0.71%) |
Apr 09, 2014 | 5.647 | 5.653 | 5.561 | 5.647 | 84,452 | +0.00(+0.00%) |
Apr 08, 2014 | 5.584 | 5.664 | 5.578 | 5.647 | 107,814 | +0.06(+1.13%) |
Apr 07, 2014 | 5.590 | 5.647 | 5.544 | 5.584 | 99,670 | -0.01(-0.10%) |
Apr 04, 2014 | 5.641 | 5.641 | 5.498 | 5.590 | 165,389 | +0.00(+0.00%) |
Apr 03, 2014 | 5.578 | 5.630 | 5.551 | 5.590 | 64,299 | -0.01(-0.10%) |
Apr 02, 2014 | 5.618 | 5.664 | 5.550 | 5.595 | 100,857 | -0.01(-0.10%) |
Apr 01, 2014 | 5.595 | 5.635 | 5.538 | 5.601 | 103,095 | +0.01(+0.10%) |
Mar 31, 2014 | 5.550 | 5.693 | 5.541 | 5.595 | 224,516 | +0.05(+0.93%) |
Mar 28, 2014 | 5.544 | 5.578 | 5.527 | 5.544 | 121,031 | +0.01(+0.21%) |
Mar 27, 2014 | 5.487 | 5.572 | 5.452 | 5.532 | 133,158 | +0.05(+0.83%) |
Mar 26, 2014 | 5.590 | 5.590 | 5.475 | 5.487 | 167,175 | -0.06(-1.13%) |
Mar 25, 2014 | 5.521 | 5.601 | 5.487 | 5.550 | 154,751 | +0.04(+0.73%) |
Mar 24, 2014 | 5.492 | 5.538 | 5.395 | 5.510 | 156,732 | +0.00(+0.00%) |
Mar 21, 2014 | 5.441 | 5.510 | 5.430 | 5.510 | 479,349 | +0.07(+1.37%) |
Mar 20, 2014 | 5.384 | 5.441 | 5.361 | 5.435 | 117,422 | +0.02(+0.32%) |
Mar 19, 2014 | 5.447 | 5.464 | 5.389 | 5.418 | 1,136,873 | -0.05(-0.84%) |
Mar 18, 2014 | 5.464 | 5.464 | 5.418 | 5.464 | 168,243 | +0.02(+0.42%) |
Mar 17, 2014 | 5.487 | 5.492 | 5.418 | 5.441 | 237,845 | -0.02(-0.42%) |
Mar 14, 2014 | 5.452 | 5.464 | 5.424 | 5.464 | 240,845 | +0.01(+0.21%) |
Mar 13, 2014 | 5.469 | 5.555 | 5.418 | 5.452 | 222,148 | -0.02(-0.31%) |
Mar 12, 2014 | 5.418 | 5.469 | 5.338 | 5.469 | 128,052 | +0.01(+0.10%) |
Mar 11, 2014 | 5.464 | 5.464 | 5.384 | 5.464 | 76,768 | -0.02(-0.42%) |
Mar 10, 2014 | 5.412 | 5.487 | 5.378 | 5.487 | 97,756 | +0.06(+1.05%) |
Mar 07, 2014 | 5.475 | 5.481 | 5.338 | 5.429 | 66,408 | -0.02(-0.32%) |
Mar 06, 2014 | 5.435 | 5.458 | 5.368 | 5.447 | 307,075 | +0.04(+0.74%) |
Mar 05, 2014 | 5.407 | 5.429 | 5.372 | 5.407 | 50,483 | -0.02(-0.32%) |
Mar 04, 2014 | 5.361 | 5.435 | 5.338 | 5.424 | 225,977 | +0.13(+2.38%) |