Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.760 | 4.760 | 4.450 | 4.660 | 145,712 | -0.08(-1.69%) |
May 29, 2014 | 4.370 | 4.860 | 4.345 | 4.740 | 258,443 | +0.41(+9.47%) |
May 28, 2014 | 4.260 | 4.380 | 4.110 | 4.330 | 109,758 | +0.08(+1.88%) |
May 27, 2014 | 4.030 | 4.280 | 3.980 | 4.250 | 211,267 | +0.28(+7.05%) |
May 23, 2014 | 3.960 | 3.970 | 3.970 | 3.970 | 75,200 | -0.01(-0.25%) |
May 22, 2014 | 4.040 | 4.130 | 3.890 | 3.980 | 99,942 | +0.02(+0.51%) |
May 21, 2014 | 4.230 | 4.250 | 3.960 | 3.960 | 212,590 | -0.25(-5.94%) |
May 20, 2014 | 4.360 | 4.450 | 4.100 | 4.210 | 383,430 | -0.14(-3.22%) |
May 19, 2014 | 4.290 | 4.450 | 4.250 | 4.350 | 294,319 | +0.07(+1.64%) |
May 16, 2014 | 4.460 | 4.670 | 4.200 | 4.280 | 232,053 | -0.15(-3.39%) |
May 15, 2014 | 4.740 | 4.760 | 4.400 | 4.430 | 297,556 | -0.32(-6.74%) |
May 14, 2014 | 4.960 | 4.970 | 4.750 | 4.750 | 106,887 | -0.18(-3.65%) |
May 13, 2014 | 5.050 | 5.300 | 4.910 | 4.930 | 140,775 | -0.07(-1.40%) |
May 12, 2014 | 5.010 | 5.110 | 4.970 | 5.000 | 217,991 | +0.04(+0.81%) |
May 09, 2014 | 4.950 | 5.080 | 4.900 | 4.960 | 128,911 | -0.01(-0.20%) |
May 08, 2014 | 5.040 | 5.150 | 4.950 | 4.970 | 146,282 | -0.15(-2.93%) |
May 07, 2014 | 5.350 | 5.350 | 5.100 | 5.120 | 104,952 | -0.20(-3.76%) |
May 06, 2014 | 5.670 | 5.680 | 5.320 | 5.320 | 89,829 | -0.36(-6.34%) |
May 05, 2014 | 5.640 | 5.710 | 5.500 | 5.680 | 65,129 | -0.04(-0.70%) |
May 02, 2014 | 5.910 | 5.920 | 5.690 | 5.720 | 69,985 | -0.15(-2.56%) |
May 01, 2014 | 5.730 | 6.060 | 5.670 | 5.870 | 163,140 | +0.10(+1.73%) |
Apr 30, 2014 | 5.690 | 5.860 | 5.660 | 5.770 | 87,937 | -0.08(-1.37%) |
Apr 29, 2014 | 6.000 | 6.150 | 5.740 | 5.850 | 130,372 | -0.08(-1.35%) |
Apr 28, 2014 | 6.070 | 6.180 | 5.870 | 5.930 | 131,240 | -0.14(-2.31%) |
Apr 25, 2014 | 6.300 | 6.360 | 6.000 | 6.070 | 202,131 | -0.25(-3.96%) |
Apr 24, 2014 | 6.490 | 6.500 | 6.200 | 6.320 | 121,981 | -0.10(-1.56%) |
Apr 23, 2014 | 6.780 | 6.780 | 6.400 | 6.420 | 205,184 | -0.39(-5.73%) |
Apr 22, 2014 | 6.760 | 7.000 | 6.760 | 6.810 | 86,097 | +0.03(+0.44%) |
Apr 21, 2014 | 6.400 | 7.222 | 6.400 | 6.780 | 119,049 | +0.21(+3.20%) |
Apr 17, 2014 | 6.450 | 6.570 | 6.570 | 6.570 | 209,800 | +0.08(+1.23%) |
Apr 16, 2014 | 6.520 | 6.630 | 6.450 | 6.490 | 87,358 | +0.01(+0.15%) |
Apr 15, 2014 | 6.640 | 6.800 | 6.450 | 6.480 | 144,247 | -0.16(-2.41%) |
Apr 14, 2014 | 6.750 | 6.950 | 6.550 | 6.640 | 86,532 | -0.03(-0.45%) |
Apr 11, 2014 | 6.800 | 6.840 | 6.400 | 6.670 | 476,358 | -0.22(-3.19%) |
Apr 10, 2014 | 7.500 | 7.500 | 6.770 | 6.890 | 341,102 | -0.97(-12.34%) |
Apr 09, 2014 | 7.670 | 8.010 | 7.600 | 7.860 | 89,640 | +0.20(+2.61%) |
Apr 08, 2014 | 7.260 | 7.850 | 7.260 | 7.660 | 86,539 | +0.42(+5.80%) |
Apr 07, 2014 | 7.390 | 7.440 | 7.155 | 7.240 | 62,263 | -0.21(-2.82%) |
Apr 04, 2014 | 7.900 | 7.900 | 7.360 | 7.450 | 55,476 | -0.36(-4.61%) |
Apr 03, 2014 | 8.080 | 8.200 | 7.710 | 7.810 | 39,378 | -0.29(-3.58%) |
Apr 02, 2014 | 7.810 | 8.100 | 7.810 | 8.100 | 106,848 | +0.35(+4.52%) |
Apr 01, 2014 | 7.950 | 8.200 | 7.680 | 7.750 | 95,646 | -0.18(-2.27%) |
Mar 31, 2014 | 7.600 | 8.020 | 7.600 | 7.930 | 73,162 | +0.35(+4.62%) |
Mar 28, 2014 | 7.540 | 7.850 | 7.530 | 7.580 | 37,449 | +0.02(+0.26%) |
Mar 27, 2014 | 7.790 | 7.810 | 7.560 | 7.560 | 48,000 | -0.25(-3.20%) |
Mar 26, 2014 | 8.110 | 8.210 | 7.800 | 7.810 | 84,927 | -0.22(-2.74%) |
Mar 25, 2014 | 8.100 | 8.230 | 8.000 | 8.030 | 49,201 | -0.05(-0.62%) |
Mar 24, 2014 | 8.270 | 8.270 | 7.960 | 8.080 | 77,770 | -0.20(-2.42%) |
Mar 21, 2014 | 8.250 | 8.310 | 8.150 | 8.280 | 146,430 | +0.11(+1.35%) |
Mar 20, 2014 | 8.040 | 8.190 | 7.970 | 8.170 | 26,163 | +0.09(+1.11%) |
Mar 19, 2014 | 8.030 | 8.130 | 8.000 | 8.080 | 57,912 | +0.01(+0.12%) |
Mar 18, 2014 | 7.920 | 8.100 | 7.920 | 8.070 | 101,735 | +0.13(+1.64%) |
Mar 17, 2014 | 8.010 | 8.150 | 7.850 | 7.940 | 53,767 | -0.05(-0.63%) |
Mar 14, 2014 | 8.000 | 8.010 | 7.860 | 7.990 | 151,722 | -0.06(-0.75%) |
Mar 13, 2014 | 8.240 | 8.270 | 7.970 | 8.050 | 82,883 | -0.13(-1.59%) |
Mar 12, 2014 | 7.890 | 8.300 | 7.870 | 8.180 | 134,874 | +0.27(+3.41%) |
Mar 11, 2014 | 7.700 | 8.230 | 7.700 | 7.910 | 106,612 | +0.18(+2.33%) |
Mar 10, 2014 | 8.190 | 8.190 | 7.690 | 7.730 | 115,338 | -0.50(-6.08%) |
Mar 07, 2014 | 8.400 | 8.400 | 8.131 | 8.230 | 70,842 | -0.14(-1.67%) |
Mar 06, 2014 | 8.410 | 8.460 | 8.050 | 8.370 | 988,558 | +0.04(+0.48%) |
Mar 05, 2014 | 8.360 | 8.500 | 8.170 | 8.330 | 82,121 | -0.08(-0.95%) |
Mar 04, 2014 | 8.450 | 8.500 | 8.220 | 8.410 | 170,443 | +0.01(+0.12%) |