Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.340 | 5.498 | 5.340 | 5.443 | 88,246 | +0.10(+1.92%) |
May 29, 2014 | 5.269 | 5.380 | 5.222 | 5.340 | 98,010 | +0.09(+1.80%) |
May 28, 2014 | 5.309 | 5.356 | 5.238 | 5.246 | 71,302 | -0.09(-1.77%) |
May 27, 2014 | 5.332 | 5.403 | 5.317 | 5.340 | 116,800 | +0.13(+2.42%) |
May 23, 2014 | 5.167 | 5.214 | 5.214 | 5.214 | 59,163 | +0.03(+0.58%) |
May 22, 2014 | 5.214 | 5.332 | 5.175 | 5.184 | 50,835 | -0.02(-0.42%) |
May 21, 2014 | 5.025 | 5.317 | 5.002 | 5.206 | 102,786 | +0.18(+3.61%) |
May 20, 2014 | 5.104 | 5.104 | 5.002 | 5.025 | 139,972 | -0.09(-1.69%) |
May 19, 2014 | 5.034 | 5.444 | 5.034 | 5.112 | 102,010 | +0.05(+1.07%) |
May 16, 2014 | 5.120 | 5.120 | 4.964 | 5.058 | 118,851 | -0.03(-0.61%) |
May 15, 2014 | 5.120 | 5.143 | 4.918 | 5.089 | 140,801 | -0.05(-0.91%) |
May 14, 2014 | 5.189 | 5.228 | 5.104 | 5.135 | 90,893 | -0.02(-0.45%) |
May 13, 2014 | 5.189 | 5.252 | 5.127 | 5.158 | 145,664 | -0.01(-0.15%) |
May 12, 2014 | 5.205 | 5.484 | 5.050 | 5.166 | 316,496 | -0.05(-0.89%) |
May 09, 2014 | 5.360 | 5.360 | 5.042 | 5.213 | 354,318 | -0.22(-4.14%) |
May 08, 2014 | 5.639 | 5.647 | 5.391 | 5.438 | 232,664 | -0.22(-3.97%) |
May 07, 2014 | 6.097 | 6.097 | 5.554 | 5.663 | 361,434 | -0.71(-11.19%) |
May 06, 2014 | 6.322 | 6.423 | 6.268 | 6.376 | 102,459 | +0.12(+1.99%) |
May 05, 2014 | 6.113 | 6.322 | 6.066 | 6.252 | 124,750 | +0.09(+1.51%) |
May 02, 2014 | 5.934 | 6.182 | 5.934 | 6.159 | 94,274 | +0.22(+3.79%) |
May 01, 2014 | 6.027 | 6.166 | 5.872 | 5.934 | 91,937 | -0.12(-1.92%) |
Apr 30, 2014 | 6.167 | 6.213 | 5.965 | 6.050 | 96,275 | -0.13(-2.13%) |
Apr 29, 2014 | 6.136 | 6.237 | 6.115 | 6.182 | 88,347 | +0.09(+1.40%) |
Apr 28, 2014 | 6.136 | 6.136 | 6.050 | 6.097 | 136,194 | +0.00(+0.00%) |
Apr 25, 2014 | 5.942 | 6.120 | 5.889 | 6.097 | 176,994 | +0.14(+2.34%) |
Apr 24, 2014 | 5.919 | 6.128 | 5.919 | 5.957 | 139,098 | +0.09(+1.59%) |
Apr 23, 2014 | 6.182 | 6.214 | 5.818 | 5.864 | 212,612 | -0.34(-5.50%) |
Apr 22, 2014 | 6.035 | 6.260 | 6.004 | 6.206 | 259,997 | +0.15(+2.43%) |
Apr 21, 2014 | 6.182 | 6.182 | 6.012 | 6.058 | 181,500 | -0.05(-0.89%) |
Apr 17, 2014 | 5.888 | 6.113 | 6.113 | 6.113 | 192,599 | +0.21(+3.55%) |
Apr 16, 2014 | 5.810 | 5.911 | 5.787 | 5.903 | 357,782 | +0.13(+2.28%) |
Apr 15, 2014 | 5.771 | 5.794 | 5.725 | 5.771 | 172,551 | +0.02(+0.27%) |
Apr 14, 2014 | 5.732 | 5.826 | 5.701 | 5.756 | 302,920 | +0.20(+3.63%) |
Apr 11, 2014 | 5.647 | 5.678 | 5.554 | 5.554 | 67,819 | -0.12(-2.05%) |
Apr 10, 2014 | 5.833 | 5.872 | 5.632 | 5.670 | 74,291 | -0.19(-3.18%) |
Apr 09, 2014 | 5.763 | 5.911 | 5.756 | 5.857 | 86,998 | +0.05(+0.94%) |
Apr 08, 2014 | 5.647 | 5.802 | 5.647 | 5.802 | 115,373 | +0.15(+2.61%) |
Apr 07, 2014 | 5.857 | 5.864 | 5.554 | 5.655 | 150,141 | -0.26(-4.33%) |
Apr 04, 2014 | 6.019 | 6.027 | 5.903 | 5.911 | 72,710 | -0.05(-0.91%) |
Apr 03, 2014 | 5.911 | 6.012 | 5.911 | 5.965 | 55,897 | +0.04(+0.65%) |
Apr 02, 2014 | 5.880 | 5.988 | 5.880 | 5.926 | 84,181 | +0.02(+0.26%) |
Apr 01, 2014 | 5.895 | 5.926 | 5.771 | 5.911 | 136,947 | +0.03(+0.53%) |
Mar 31, 2014 | 5.903 | 5.950 | 5.787 | 5.880 | 99,040 | +0.01(+0.13%) |
Mar 28, 2014 | 5.942 | 5.950 | 5.818 | 5.872 | 81,601 | -0.03(-0.53%) |
Mar 27, 2014 | 5.686 | 5.981 | 5.678 | 5.903 | 253,858 | +0.23(+4.10%) |
Mar 26, 2014 | 5.841 | 5.925 | 5.663 | 5.670 | 153,301 | -0.13(-2.27%) |
Mar 25, 2014 | 5.957 | 5.988 | 5.763 | 5.802 | 131,961 | -0.16(-2.73%) |
Mar 24, 2014 | 5.748 | 5.973 | 5.632 | 5.965 | 330,244 | +0.25(+4.34%) |
Mar 21, 2014 | 5.686 | 5.740 | 5.647 | 5.717 | 161,065 | +0.04(+0.68%) |
Mar 20, 2014 | 5.701 | 5.725 | 5.616 | 5.678 | 161,858 | -0.07(-1.21%) |
Mar 19, 2014 | 5.857 | 6.027 | 5.709 | 5.748 | 331,222 | -0.14(-2.37%) |
Mar 18, 2014 | 5.779 | 6.089 | 5.625 | 5.888 | 786,917 | -0.12(-2.06%) |
Mar 17, 2014 | 6.136 | 6.384 | 5.981 | 6.012 | 470,294 | +0.13(+2.24%) |
Mar 14, 2014 | 5.709 | 5.903 | 5.701 | 5.880 | 156,595 | +0.18(+3.13%) |
Mar 13, 2014 | 5.678 | 5.779 | 5.678 | 5.701 | 103,989 | +0.04(+0.68%) |
Mar 12, 2014 | 5.810 | 5.826 | 5.639 | 5.663 | 99,100 | -0.19(-3.18%) |
Mar 11, 2014 | 5.988 | 6.035 | 5.841 | 5.849 | 136,501 | -0.11(-1.82%) |
Mar 10, 2014 | 6.089 | 6.089 | 5.950 | 5.957 | 266,114 | -0.12(-2.04%) |
Mar 07, 2014 | 6.066 | 6.113 | 5.926 | 6.082 | 159,894 | +0.02(+0.26%) |
Mar 06, 2014 | 6.035 | 6.175 | 5.973 | 6.066 | 138,602 | +0.05(+0.90%) |
Mar 05, 2014 | 5.857 | 6.066 | 5.430 | 6.012 | 539,666 | -0.05(-0.77%) |
Mar 04, 2014 | 5.857 | 6.097 | 5.849 | 6.058 | 160,215 | +0.25(+4.27%) |