Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.448 | 5.527 | 5.448 | 5.454 | 62,674 | +0.02(+0.42%) |
May 29, 2014 | 5.471 | 5.494 | 5.426 | 5.431 | 110,552 | -0.02(-0.31%) |
May 28, 2014 | 5.556 | 5.556 | 5.443 | 5.448 | 78,970 | -0.14(-2.53%) |
May 27, 2014 | 5.522 | 5.590 | 5.477 | 5.590 | 77,052 | +0.08(+1.54%) |
May 23, 2014 | 5.375 | 5.505 | 5.505 | 5.505 | 51,717 | +0.12(+2.20%) |
May 22, 2014 | 5.399 | 5.414 | 5.375 | 5.386 | 31,595 | +0.01(+0.21%) |
May 21, 2014 | 5.460 | 5.469 | 5.364 | 5.375 | 154,241 | -0.08(-1.55%) |
May 20, 2014 | 5.482 | 5.606 | 5.426 | 5.460 | 221,453 | -0.06(-1.02%) |
May 19, 2014 | 5.511 | 5.533 | 5.454 | 5.516 | 74,572 | +0.02(+0.31%) |
May 16, 2014 | 5.420 | 5.573 | 5.375 | 5.499 | 130,509 | +0.06(+1.14%) |
May 15, 2014 | 5.511 | 5.514 | 5.437 | 5.437 | 92,057 | -0.11(-1.93%) |
May 14, 2014 | 5.584 | 5.632 | 5.539 | 5.544 | 128,338 | -0.03(-0.51%) |
May 13, 2014 | 5.629 | 5.669 | 5.573 | 5.573 | 68,317 | -0.05(-0.80%) |
May 12, 2014 | 5.437 | 5.629 | 5.420 | 5.618 | 103,060 | +0.21(+3.86%) |
May 09, 2014 | 5.307 | 5.420 | 5.307 | 5.409 | 86,321 | +0.08(+1.59%) |
May 08, 2014 | 5.347 | 5.398 | 5.302 | 5.324 | 94,282 | -0.01(-0.11%) |
May 07, 2014 | 5.290 | 5.341 | 5.262 | 5.330 | 116,305 | +0.02(+0.32%) |
May 06, 2014 | 5.364 | 5.375 | 5.262 | 5.313 | 223,656 | -0.07(-1.36%) |
May 05, 2014 | 5.386 | 5.454 | 5.381 | 5.386 | 76,308 | -0.03(-0.52%) |
May 02, 2014 | 5.448 | 5.454 | 5.392 | 5.415 | 74,829 | -0.03(-0.52%) |
May 01, 2014 | 5.471 | 5.476 | 5.392 | 5.443 | 140,396 | -0.02(-0.41%) |
Apr 30, 2014 | 5.471 | 5.533 | 5.431 | 5.465 | 101,349 | -0.02(-0.31%) |
Apr 29, 2014 | 5.482 | 5.623 | 5.454 | 5.482 | 133,127 | +0.05(+0.83%) |
Apr 28, 2014 | 5.443 | 5.511 | 5.415 | 5.437 | 60,299 | +0.00(+0.00%) |
Apr 25, 2014 | 5.477 | 5.522 | 5.409 | 5.437 | 108,333 | -0.08(-1.43%) |
Apr 24, 2014 | 5.550 | 5.567 | 5.477 | 5.516 | 111,914 | -0.02(-0.31%) |
Apr 23, 2014 | 5.629 | 5.663 | 5.533 | 5.533 | 53,079 | -0.14(-2.39%) |
Apr 22, 2014 | 5.646 | 5.702 | 5.612 | 5.669 | 48,884 | +0.03(+0.60%) |
Apr 21, 2014 | 5.674 | 5.680 | 5.601 | 5.635 | 31,563 | -0.02(-0.40%) |
Apr 17, 2014 | 5.522 | 5.657 | 5.657 | 5.657 | 89,797 | +0.10(+1.73%) |
Apr 16, 2014 | 5.561 | 5.567 | 5.512 | 5.561 | 37,932 | +0.05(+0.92%) |
Apr 15, 2014 | 5.448 | 5.522 | 5.426 | 5.511 | 187,750 | +0.05(+0.83%) |
Apr 14, 2014 | 5.573 | 5.573 | 5.460 | 5.465 | 90,185 | -0.04(-0.72%) |
Apr 11, 2014 | 5.533 | 5.573 | 5.499 | 5.505 | 73,152 | -0.04(-0.71%) |
Apr 10, 2014 | 5.646 | 5.739 | 5.539 | 5.544 | 98,352 | -0.07(-1.31%) |
Apr 09, 2014 | 5.590 | 5.629 | 5.539 | 5.618 | 56,912 | +0.03(+0.51%) |
Apr 08, 2014 | 5.623 | 5.669 | 5.578 | 5.590 | 97,211 | -0.01(-0.20%) |
Apr 07, 2014 | 5.612 | 5.640 | 5.590 | 5.601 | 110,617 | -0.03(-0.50%) |
Apr 04, 2014 | 5.702 | 5.708 | 5.567 | 5.629 | 100,206 | -0.06(-1.09%) |
Apr 03, 2014 | 5.702 | 5.702 | 5.663 | 5.691 | 60,458 | +0.00(+0.00%) |
Apr 02, 2014 | 5.697 | 5.742 | 5.635 | 5.691 | 64,647 | +0.02(+0.30%) |
Apr 01, 2014 | 5.652 | 5.697 | 5.641 | 5.674 | 70,940 | +0.01(+0.10%) |
Mar 31, 2014 | 5.640 | 5.712 | 5.618 | 5.669 | 102,975 | +0.03(+0.60%) |
Mar 28, 2014 | 5.612 | 5.691 | 5.550 | 5.635 | 100,812 | +0.00(+0.00%) |
Mar 27, 2014 | 5.557 | 5.640 | 5.535 | 5.635 | 135,184 | +0.07(+1.30%) |
Mar 26, 2014 | 5.651 | 5.740 | 5.551 | 5.562 | 82,903 | -0.08(-1.38%) |
Mar 25, 2014 | 5.618 | 5.685 | 5.590 | 5.640 | 86,762 | +0.08(+1.40%) |
Mar 24, 2014 | 5.696 | 5.701 | 5.557 | 5.562 | 96,310 | -0.15(-2.63%) |
Mar 21, 2014 | 5.768 | 5.807 | 5.679 | 5.713 | 184,900 | -0.06(-1.06%) |
Mar 20, 2014 | 5.824 | 5.824 | 5.763 | 5.774 | 59,559 | -0.03(-0.48%) |
Mar 19, 2014 | 5.890 | 5.918 | 5.790 | 5.801 | 195,964 | -0.07(-1.23%) |
Mar 18, 2014 | 5.796 | 5.907 | 5.796 | 5.874 | 268,114 | +0.09(+1.54%) |
Mar 17, 2014 | 5.829 | 5.829 | 5.768 | 5.785 | 85,048 | +0.00(+0.00%) |
Mar 14, 2014 | 5.612 | 5.807 | 5.612 | 5.785 | 317,976 | +0.14(+2.56%) |
Mar 13, 2014 | 5.612 | 5.751 | 5.574 | 5.640 | 200,972 | +0.03(+0.50%) |
Mar 12, 2014 | 5.540 | 5.657 | 5.540 | 5.612 | 107,561 | +0.08(+1.41%) |
Mar 11, 2014 | 5.596 | 5.596 | 5.457 | 5.535 | 53,337 | -0.07(-1.29%) |
Mar 10, 2014 | 5.596 | 5.646 | 5.512 | 5.607 | 76,743 | +0.02(+0.40%) |
Mar 07, 2014 | 5.629 | 5.724 | 5.501 | 5.585 | 146,312 | -0.01(-0.20%) |
Mar 06, 2014 | 5.651 | 5.690 | 5.558 | 5.596 | 102,740 | -0.07(-1.27%) |
Mar 05, 2014 | 5.596 | 5.724 | 5.585 | 5.668 | 120,311 | +0.11(+2.00%) |
Mar 04, 2014 | 5.562 | 5.640 | 5.507 | 5.557 | 217,346 | +0.03(+0.60%) |