Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.888 | 5.888 | 5.712 | 5.746 | 22,668 | +0.01(+0.10%) |
May 29, 2014 | 5.740 | 5.740 | 5.740 | 5.740 | 3,637 | -0.07(-1.24%) |
May 28, 2014 | 5.794 | 5.868 | 5.756 | 5.813 | 42,763 | +0.07(+1.16%) |
May 21, 2014 | 5.746 | 5.746 | 5.746 | 5.746 | 584 | +0.03(+0.60%) |
May 20, 2014 | 5.716 | 5.716 | 5.712 | 5.712 | 2,632 | -0.10(-1.73%) |
May 16, 2014 | 5.813 | 5.813 | 5.813 | 5.813 | 0 | +0.06(+0.96%) |
May 15, 2014 | 5.814 | 5.822 | 5.699 | 5.757 | 15,898 | -0.01(-0.16%) |
May 14, 2014 | 5.768 | 5.955 | 5.737 | 5.767 | 80,515 | +0.00(+0.03%) |
May 13, 2014 | 5.835 | 5.835 | 5.765 | 5.765 | 12,371 | +0.01(+0.17%) |
May 12, 2014 | 5.699 | 5.870 | 5.699 | 5.755 | 56,772 | +0.01(+0.26%) |
May 09, 2014 | 5.754 | 5.816 | 5.740 | 5.740 | 11,555 | -0.10(-1.72%) |
May 08, 2014 | 5.818 | 6.021 | 5.765 | 5.841 | 205,047 | +0.00(+0.07%) |
May 07, 2014 | 5.881 | 5.881 | 5.794 | 5.837 | 4,211 | +0.17(+3.09%) |
May 05, 2014 | 5.662 | 5.662 | 5.662 | 5.662 | 10 | -0.17(-2.86%) |
May 02, 2014 | 5.700 | 6.041 | 5.664 | 5.829 | 104,753 | +0.18(+3.24%) |
Apr 30, 2014 | 5.646 | 5.646 | 5.646 | 5.646 | 74 | -0.08(-1.44%) |
Apr 29, 2014 | 5.664 | 5.728 | 5.662 | 5.728 | 6,557 | +0.13(+2.32%) |
Apr 28, 2014 | 5.598 | 5.598 | 5.598 | 5.598 | 9,039 | +0.00(+0.00%) |
Apr 25, 2014 | 5.612 | 5.612 | 5.598 | 5.598 | 11,653 | -0.00(-0.03%) |
Apr 24, 2014 | 5.604 | 5.604 | 5.598 | 5.600 | 11,956 | +0.00(+0.03%) |
Apr 23, 2014 | 5.646 | 5.719 | 5.457 | 5.598 | 26,856 | -0.05(-0.83%) |
Apr 22, 2014 | 5.636 | 5.646 | 5.636 | 5.646 | 1,620 | +0.07(+1.18%) |
Apr 21, 2014 | 5.422 | 5.647 | 5.422 | 5.580 | 15,410 | +0.14(+2.67%) |
Apr 17, 2014 | 5.363 | 5.435 | 5.435 | 5.435 | 3,188 | +0.07(+1.33%) |
Apr 16, 2014 | 5.326 | 5.363 | 5.326 | 5.363 | 5,845 | +0.07(+1.24%) |
Apr 15, 2014 | 5.316 | 5.326 | 5.269 | 5.297 | 17,541 | +0.03(+0.54%) |
Apr 14, 2014 | 5.311 | 5.326 | 5.137 | 5.269 | 22,478 | +0.00(+0.00%) |
Apr 11, 2014 | 5.222 | 5.269 | 5.222 | 5.269 | 5,845 | +0.04(+0.72%) |
Apr 10, 2014 | 5.177 | 5.232 | 5.175 | 5.232 | 31,113 | +0.07(+1.31%) |
Apr 09, 2014 | 5.158 | 5.164 | 5.158 | 5.164 | 2,322 | -0.01(-0.20%) |
Apr 08, 2014 | 5.103 | 5.174 | 5.103 | 5.174 | 6,913 | +0.07(+1.34%) |
Apr 07, 2014 | 5.136 | 5.136 | 5.081 | 5.105 | 6,754 | -0.03(-0.59%) |
Apr 04, 2014 | 5.137 | 5.137 | 5.136 | 5.136 | 2,502 | -0.02(-0.29%) |
Apr 03, 2014 | 5.077 | 5.205 | 5.077 | 5.151 | 25,018 | +0.03(+0.62%) |
Apr 01, 2014 | 5.081 | 5.119 | 5.119 | 5.119 | 47 | +0.06(+1.27%) |
Mar 31, 2014 | 5.109 | 5.109 | 5.053 | 5.055 | 50,264 | -0.03(-0.52%) |
Mar 28, 2014 | 5.081 | 5.081 | 5.081 | 5.081 | 6,376 | +0.03(+0.56%) |
Mar 27, 2014 | 5.075 | 5.081 | 5.053 | 5.053 | 31,692 | -0.03(-0.63%) |
Mar 26, 2014 | 5.107 | 5.109 | 5.085 | 5.085 | 11,424 | +0.05(+1.01%) |
Mar 25, 2014 | 5.081 | 5.081 | 5.034 | 5.034 | 77,365 | -0.05(-0.93%) |
Mar 24, 2014 | 5.094 | 5.094 | 5.055 | 5.081 | 14,294 | +0.00(+0.07%) |
Mar 21, 2014 | 5.100 | 5.141 | 5.077 | 5.077 | 34,785 | -0.02(-0.33%) |
Mar 20, 2014 | 5.171 | 5.230 | 5.094 | 5.094 | 49,940 | -0.08(-1.56%) |
Mar 19, 2014 | 4.919 | 5.184 | 4.919 | 5.175 | 26,346 | +0.04(+0.73%) |
Mar 18, 2014 | 5.177 | 5.177 | 5.100 | 5.137 | 5,420 | +0.02(+0.40%) |
Mar 17, 2014 | 5.081 | 5.119 | 5.081 | 5.117 | 9,240 | +0.05(+1.08%) |
Mar 13, 2014 | 5.081 | 5.062 | 5.062 | 5.062 | 31,352 | -0.02(-0.37%) |
Mar 12, 2014 | 5.043 | 5.081 | 4.957 | 5.081 | 28,456 | -0.02(-0.30%) |
Mar 11, 2014 | 5.128 | 5.134 | 5.085 | 5.096 | 12,338 | -0.07(-1.31%) |
Mar 10, 2014 | 5.164 | 5.164 | 5.164 | 5.164 | 2,518 | +0.00(+0.00%) |
Mar 07, 2014 | 5.175 | 5.175 | 5.053 | 5.164 | 26,691 | +0.01(+0.11%) |
Mar 06, 2014 | 5.158 | 5.158 | 5.158 | 5.158 | 589 | +0.06(+1.22%) |
Mar 04, 2014 | 5.100 | 5.096 | 5.096 | 5.096 | 1,594 | +0.01(+0.22%) |