Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.010 | 6.050 | 5.950 | 5.978 | 11,038 | +0.05(+0.78%) |
May 29, 2014 | 5.980 | 5.980 | 5.840 | 5.932 | 4,974 | +0.24(+4.25%) |
May 28, 2014 | 5.710 | 5.710 | 5.690 | 5.690 | 3,460 | -0.04(-0.70%) |
May 27, 2014 | 5.860 | 5.910 | 5.730 | 5.730 | 4,129 | -0.19(-3.29%) |
May 23, 2014 | 5.925 | 5.925 | 5.925 | 0 | +0.02(+0.42%) | |
May 22, 2014 | 5.935 | 5.970 | 5.900 | 5.900 | 4,982 | -0.08(-1.34%) |
May 21, 2014 | 6.010 | 6.030 | 5.954 | 5.980 | 17,430 | +0.04(+0.67%) |
May 20, 2014 | 5.850 | 5.950 | 5.770 | 5.940 | 14,832 | +0.07(+1.19%) |
May 19, 2014 | 5.946 | 5.970 | 5.870 | 5.870 | 2,445 | -0.02(-0.34%) |
May 16, 2014 | 5.940 | 5.940 | 5.860 | 5.890 | 9,915 | -0.01(-0.17%) |
May 15, 2014 | 5.880 | 5.960 | 5.880 | 5.900 | 2,778 | -0.05(-0.84%) |
May 14, 2014 | 5.990 | 6.010 | 5.930 | 5.950 | 24,143 | -0.07(-1.16%) |
May 13, 2014 | 5.904 | 6.020 | 5.904 | 6.020 | 2,328 | +0.07(+1.24%) |
May 12, 2014 | 6.020 | 6.020 | 5.910 | 5.947 | 4,179 | +0.02(+0.41%) |
May 09, 2014 | 5.940 | 5.940 | 5.850 | 5.922 | 2,127 | +0.00(+0.03%) |
May 08, 2014 | 5.938 | 5.965 | 5.920 | 5.920 | 2,181 | -0.13(-2.15%) |
May 07, 2014 | 6.090 | 6.100 | 6.000 | 6.050 | 176,066 | +0.06(+1.07%) |
May 06, 2014 | 5.850 | 6.020 | 5.850 | 5.986 | 3,469 | +0.13(+2.15%) |
May 05, 2014 | 5.950 | 6.000 | 5.860 | 5.860 | 5,487 | -0.09(-1.51%) |
May 02, 2014 | 5.800 | 5.950 | 5.800 | 5.950 | 11,730 | +0.19(+3.30%) |
May 01, 2014 | 5.760 | 5.840 | 5.650 | 5.760 | 2,971 | -0.03(-0.52%) |
Apr 30, 2014 | 5.790 | 5.790 | 5.775 | 5.790 | 1,277 | +0.15(+2.66%) |
Apr 29, 2014 | 5.630 | 5.734 | 5.630 | 5.640 | 5,851 | -0.05(-0.88%) |
Apr 28, 2014 | 5.510 | 5.690 | 5.510 | 5.690 | 1,390 | +0.23(+4.21%) |
Apr 25, 2014 | 5.476 | 5.622 | 5.460 | 5.460 | 8,593 | +0.15(+2.82%) |
Apr 24, 2014 | 5.150 | 5.399 | 5.150 | 5.310 | 10,286 | +0.24(+4.73%) |
Apr 23, 2014 | 5.230 | 5.230 | 5.070 | 5.070 | 4,929 | +0.00(+0.00%) |
Apr 22, 2014 | 5.120 | 5.240 | 5.070 | 5.070 | 3,224 | -0.13(-2.50%) |
Apr 21, 2014 | 5.249 | 5.250 | 5.100 | 5.200 | 5,072 | -0.05(-0.95%) |
Apr 17, 2014 | 5.250 | 5.250 | 5.250 | 0 | -0.03(-0.53%) | |
Apr 16, 2014 | 5.290 | 5.310 | 5.270 | 5.278 | 13,145 | +0.01(+0.15%) |
Apr 15, 2014 | 5.201 | 5.270 | 5.200 | 5.270 | 1,705 | -0.01(-0.19%) |
Apr 14, 2014 | 5.288 | 5.340 | 5.280 | 5.280 | 2,243 | -0.05(-0.94%) |
Apr 11, 2014 | 5.110 | 5.330 | 5.110 | 5.330 | 0 | -0.07(-1.30%) |
Apr 10, 2014 | 5.366 | 5.420 | 5.320 | 5.400 | 10,072 | +0.04(+0.75%) |
Apr 09, 2014 | 5.305 | 5.440 | 5.305 | 5.360 | 7,932 | +0.09(+1.64%) |
Apr 08, 2014 | 5.250 | 5.300 | 5.220 | 5.274 | 7,316 | +0.02(+0.45%) |
Apr 07, 2014 | 5.360 | 5.360 | 5.180 | 5.250 | 8,375 | +0.06(+1.16%) |
Apr 04, 2014 | 5.190 | 5.240 | 5.190 | 5.190 | 0 | +0.12(+2.37%) |
Apr 03, 2014 | 5.060 | 5.070 | 5.030 | 5.070 | 18,790 | +0.23(+4.75%) |
Apr 02, 2014 | 4.860 | 4.970 | 4.800 | 4.840 | 5,733 | +0.03(+0.62%) |
Apr 01, 2014 | 4.840 | 4.980 | 4.810 | 4.810 | 6,801 | -0.13(-2.65%) |
Mar 31, 2014 | 5.040 | 5.040 | 4.940 | 4.941 | 12,124 | +0.01(+0.22%) |
Mar 28, 2014 | 4.960 | 5.040 | 4.930 | 4.930 | 0 | -0.06(-1.20%) |
Mar 27, 2014 | 4.850 | 5.060 | 4.850 | 4.990 | 21,139 | -0.05(-0.99%) |
Mar 26, 2014 | 4.920 | 5.040 | 4.890 | 5.040 | 12,473 | +0.22(+4.56%) |
Mar 25, 2014 | 4.810 | 5.030 | 4.810 | 4.820 | 2,364 | -0.03(-0.62%) |
Mar 24, 2014 | 4.840 | 4.890 | 4.710 | 4.850 | 7,056 | -0.14(-2.81%) |
Mar 21, 2014 | 5.030 | 5.030 | 4.980 | 4.990 | 1,896 | +0.04(+0.81%) |
Mar 20, 2014 | 5.030 | 5.060 | 4.950 | 4.950 | 4,435 | -0.08(-1.59%) |
Mar 19, 2014 | 5.120 | 5.130 | 4.940 | 5.030 | 50,014 | -0.21(-4.01%) |
Mar 18, 2014 | 5.230 | 5.240 | 5.170 | 5.240 | 27,774 | +0.00(+0.00%) |
Mar 17, 2014 | 5.130 | 5.240 | 5.130 | 5.240 | 3,088 | +0.07(+1.31%) |
Mar 14, 2014 | 5.220 | 5.240 | 5.100 | 5.172 | 0 | +0.09(+1.81%) |
Mar 13, 2014 | 5.250 | 5.250 | 5.080 | 5.080 | 3,675 | -0.21(-3.97%) |
Mar 12, 2014 | 5.270 | 5.290 | 5.140 | 5.290 | 3,648 | +0.04(+0.76%) |
Mar 11, 2014 | 5.280 | 5.300 | 5.140 | 5.250 | 3,863 | -0.16(-2.96%) |
Mar 10, 2014 | 5.300 | 5.410 | 5.280 | 5.410 | 22,986 | -0.01(-0.18%) |
Mar 07, 2014 | 5.350 | 5.420 | 5.230 | 5.420 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 5.370 | 5.430 | 5.370 | 5.420 | 44,494 | +0.12(+2.26%) |
Mar 05, 2014 | 5.300 | 5.350 | 5.150 | 5.300 | 55,313 | -0.11(-2.03%) |
Mar 04, 2014 | 5.320 | 5.450 | 5.290 | 5.410 | 191,550 | +0.05(+0.93%) |