Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.150 | 5.350 | 4.910 | 5.210 | 304,353 | +0.12(+2.36%) |
May 29, 2014 | 5.110 | 5.250 | 5.080 | 5.090 | 80,552 | -0.03(-0.59%) |
May 28, 2014 | 5.170 | 5.170 | 5.030 | 5.120 | 55,708 | +0.02(+0.39%) |
May 27, 2014 | 5.080 | 5.220 | 5.000 | 5.100 | 176,661 | +0.18(+3.66%) |
May 23, 2014 | 5.180 | 4.920 | 4.920 | 4.920 | 394,600 | -0.33(-6.29%) |
May 22, 2014 | 5.280 | 5.300 | 5.150 | 5.250 | 84,502 | +0.01(+0.19%) |
May 21, 2014 | 5.288 | 5.300 | 5.170 | 5.240 | 279,898 | +0.03(+0.58%) |
May 20, 2014 | 5.220 | 5.380 | 5.096 | 5.210 | 324,783 | +0.07(+1.36%) |
May 19, 2014 | 4.960 | 5.180 | 4.750 | 5.140 | 270,756 | +0.14(+2.80%) |
May 16, 2014 | 5.110 | 5.120 | 4.910 | 5.000 | 383,419 | -0.11(-2.15%) |
May 15, 2014 | 5.200 | 5.250 | 5.070 | 5.110 | 2,388,940 | -1.59(-23.73%) |
May 14, 2014 | 7.530 | 7.530 | 6.560 | 6.700 | 197,300 | -0.93(-12.19%) |
May 13, 2014 | 8.070 | 8.070 | 7.520 | 7.630 | 77,007 | -0.44(-5.45%) |
May 12, 2014 | 8.080 | 8.490 | 7.525 | 8.070 | 56,403 | +0.08(+1.00%) |
May 09, 2014 | 7.560 | 8.190 | 7.310 | 7.990 | 55,403 | +0.38(+4.99%) |
May 08, 2014 | 7.900 | 8.280 | 7.300 | 7.610 | 123,297 | -0.47(-5.82%) |
May 07, 2014 | 8.890 | 9.290 | 7.950 | 8.080 | 131,061 | -0.83(-9.32%) |
May 06, 2014 | 9.310 | 9.600 | 8.750 | 8.910 | 78,557 | -0.39(-4.19%) |
May 05, 2014 | 9.290 | 9.590 | 9.250 | 9.300 | 26,886 | +0.00(+0.00%) |
May 02, 2014 | 9.460 | 9.690 | 9.140 | 9.300 | 59,527 | -0.18(-1.90%) |
May 01, 2014 | 9.170 | 9.680 | 9.010 | 9.480 | 46,447 | +0.29(+3.16%) |
Apr 30, 2014 | 9.310 | 9.680 | 9.060 | 9.190 | 36,628 | -0.21(-2.23%) |
Apr 29, 2014 | 9.440 | 9.720 | 9.270 | 9.400 | 46,045 | -0.06(-0.63%) |
Apr 28, 2014 | 9.620 | 9.910 | 9.250 | 9.460 | 39,552 | -0.17(-1.77%) |
Apr 25, 2014 | 10.05 | 10.05 | 9.520 | 9.630 | 36,500 | -0.44(-4.37%) |
Apr 24, 2014 | 10.44 | 10.46 | 9.940 | 10.07 | 62,710 | -0.34(-3.27%) |
Apr 23, 2014 | 10.46 | 10.59 | 10.21 | 10.41 | 35,760 | +0.00(+0.00%) |
Apr 22, 2014 | 10.23 | 10.63 | 9.900 | 10.41 | 70,469 | +0.14(+1.36%) |
Apr 21, 2014 | 10.63 | 10.85 | 9.970 | 10.27 | 46,749 | -0.28(-2.65%) |
Apr 17, 2014 | 9.670 | 10.55 | 10.55 | 10.55 | 70,700 | +0.90(+9.33%) |
Apr 16, 2014 | 9.640 | 9.850 | 9.270 | 9.650 | 57,272 | +0.16(+1.69%) |
Apr 15, 2014 | 9.520 | 9.840 | 9.150 | 9.490 | 112,108 | -0.05(-0.52%) |
Apr 14, 2014 | 9.130 | 9.869 | 9.130 | 9.540 | 62,536 | +0.33(+3.58%) |
Apr 11, 2014 | 9.000 | 9.310 | 9.000 | 9.210 | 76,862 | -0.02(-0.22%) |
Apr 10, 2014 | 9.110 | 9.750 | 8.910 | 9.230 | 210,050 | +0.33(+3.71%) |
Apr 09, 2014 | 8.920 | 9.490 | 8.660 | 8.900 | 193,443 | -0.02(-0.22%) |
Apr 08, 2014 | 10.75 | 10.76 | 8.540 | 8.920 | 432,274 | -1.76(-16.48%) |
Apr 07, 2014 | 11.15 | 11.71 | 10.51 | 10.68 | 140,639 | -0.58(-5.15%) |
Apr 04, 2014 | 12.53 | 12.53 | 10.70 | 11.26 | 432,304 | -1.27(-10.14%) |
Apr 03, 2014 | 13.03 | 13.19 | 12.04 | 12.53 | 118,491 | -0.54(-4.13%) |
Apr 02, 2014 | 12.94 | 13.30 | 12.75 | 13.07 | 111,796 | +0.23(+1.79%) |
Apr 01, 2014 | 12.90 | 13.21 | 12.51 | 12.84 | 125,730 | +0.02(+0.16%) |
Mar 31, 2014 | 13.05 | 13.34 | 12.61 | 12.82 | 79,653 | -0.17(-1.31%) |
Mar 28, 2014 | 13.90 | 13.90 | 12.80 | 12.99 | 64,698 | -0.92(-6.61%) |
Mar 27, 2014 | 13.47 | 13.95 | 12.16 | 13.91 | 196,277 | +0.36(+2.62%) |
Mar 26, 2014 | 15.00 | 15.30 | 13.47 | 13.55 | 235,083 | -1.52(-10.05%) |
Mar 25, 2014 | 15.75 | 15.75 | 14.97 | 15.07 | 88,103 | -0.67(-4.26%) |
Mar 24, 2014 | 16.10 | 16.10 | 14.19 | 15.74 | 440,159 | -0.59(-3.61%) |
Mar 21, 2014 | 15.80 | 16.40 | 15.70 | 16.33 | 384,264 | +0.42(+2.64%) |
Mar 20, 2014 | 14.55 | 15.98 | 14.31 | 15.91 | 135,548 | +1.41(+9.72%) |
Mar 19, 2014 | 14.57 | 14.90 | 14.26 | 14.50 | 56,053 | +0.02(+0.14%) |
Mar 18, 2014 | 13.92 | 14.60 | 13.55 | 14.48 | 79,427 | +0.52(+3.72%) |
Mar 17, 2014 | 13.25 | 14.16 | 13.25 | 13.96 | 118,027 | +0.74(+5.60%) |
Mar 14, 2014 | 13.58 | 13.75 | 13.00 | 13.22 | 63,979 | -0.58(-4.20%) |
Mar 13, 2014 | 14.22 | 14.25 | 13.71 | 13.80 | 133,778 | -0.68(-4.70%) |
Mar 12, 2014 | 14.87 | 14.87 | 14.18 | 14.48 | 128,976 | -0.18(-1.23%) |
Mar 11, 2014 | 14.15 | 14.94 | 14.15 | 14.66 | 181,382 | +0.52(+3.68%) |
Mar 10, 2014 | 13.86 | 14.49 | 13.53 | 14.14 | 302,187 | +0.61(+4.51%) |
Mar 07, 2014 | 14.00 | 14.00 | 12.77 | 13.53 | 282,083 | -0.56(-3.97%) |
Mar 06, 2014 | 14.80 | 14.95 | 12.53 | 14.09 | 342,068 | -0.56(-3.82%) |
Mar 05, 2014 | 13.59 | 14.75 | 13.56 | 14.65 | 399,845 | +1.16(+8.60%) |
Mar 04, 2014 | 12.86 | 14.24 | 12.65 | 13.49 | 314,905 | +0.87(+6.89%) |