Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.426 | 5.470 | 5.330 | 5.400 | 510,740 | -0.09(-1.60%) |
May 29, 2014 | 5.400 | 5.738 | 5.339 | 5.488 | 1,026,630 | +0.09(+1.63%) |
May 28, 2014 | 5.098 | 5.478 | 5.064 | 5.400 | 1,268,230 | +0.34(+6.72%) |
May 27, 2014 | 4.780 | 5.080 | 4.780 | 5.060 | 602,415 | +0.31(+6.57%) |
May 23, 2014 | 4.602 | 4.748 | 4.748 | 4.748 | 494,000 | +0.15(+3.22%) |
May 22, 2014 | 4.760 | 4.840 | 4.600 | 4.600 | 517,870 | -0.00(-0.09%) |
May 21, 2014 | 4.506 | 4.720 | 4.506 | 4.604 | 836,195 | +0.23(+5.31%) |
May 20, 2014 | 4.702 | 4.800 | 4.356 | 4.372 | 1,334,590 | -0.35(-7.49%) |
May 19, 2014 | 4.614 | 4.872 | 4.610 | 4.726 | 838,050 | +0.14(+3.14%) |
May 16, 2014 | 4.954 | 5.080 | 4.580 | 4.582 | 2,450,205 | -0.44(-8.73%) |
May 15, 2014 | 5.692 | 5.696 | 4.900 | 5.020 | 9,579,230 | -0.80(-13.72%) |
May 14, 2014 | 6.682 | 6.800 | 5.816 | 5.818 | 802,325 | -0.86(-12.93%) |
May 13, 2014 | 7.240 | 7.498 | 6.670 | 6.682 | 903,880 | -0.87(-11.57%) |
May 12, 2014 | 7.544 | 7.926 | 7.356 | 7.556 | 188,255 | +0.19(+2.55%) |
May 09, 2014 | 7.124 | 7.432 | 6.898 | 7.368 | 264,085 | +0.21(+2.88%) |
May 08, 2014 | 7.812 | 7.864 | 7.102 | 7.162 | 236,365 | -0.73(-9.25%) |
May 07, 2014 | 8.349 | 8.368 | 7.644 | 7.892 | 93,140 | -0.45(-5.39%) |
May 06, 2014 | 8.128 | 8.516 | 8.126 | 8.342 | 50,615 | +0.01(+0.17%) |
May 05, 2014 | 8.378 | 8.692 | 8.157 | 8.328 | 194,295 | -0.21(-2.51%) |
May 02, 2014 | 8.118 | 8.570 | 8.118 | 8.542 | 66,530 | +0.24(+2.89%) |
May 01, 2014 | 8.166 | 8.566 | 7.900 | 8.302 | 61,495 | +0.02(+0.27%) |
Apr 30, 2014 | 8.336 | 8.336 | 8.100 | 8.280 | 24,845 | +0.21(+2.63%) |
Apr 29, 2014 | 8.278 | 8.394 | 7.702 | 8.068 | 75,725 | -0.20(-2.40%) |
Apr 28, 2014 | 8.994 | 8.994 | 8.020 | 8.266 | 110,615 | -0.73(-8.09%) |
Apr 25, 2014 | 8.550 | 8.998 | 8.300 | 8.994 | 143,985 | +0.32(+3.74%) |
Apr 24, 2014 | 8.352 | 9.077 | 8.140 | 8.670 | 233,485 | +0.32(+3.81%) |
Apr 23, 2014 | 8.668 | 8.668 | 8.152 | 8.352 | 109,940 | -0.19(-2.25%) |
Apr 22, 2014 | 7.954 | 8.720 | 7.836 | 8.544 | 189,360 | +0.69(+8.79%) |
Apr 21, 2014 | 7.980 | 7.980 | 7.670 | 7.854 | 63,885 | -0.09(-1.11%) |
Apr 17, 2014 | 7.692 | 7.942 | 7.942 | 7.942 | 71,000 | +0.13(+1.66%) |
Apr 16, 2014 | 7.658 | 7.814 | 7.232 | 7.812 | 115,195 | +0.39(+5.28%) |
Apr 15, 2014 | 7.968 | 8.046 | 7.134 | 7.420 | 326,470 | -0.53(-6.64%) |
Apr 14, 2014 | 8.208 | 8.208 | 7.846 | 7.948 | 186,450 | -0.26(-3.14%) |
Apr 11, 2014 | 8.150 | 8.440 | 7.886 | 8.206 | 185,040 | -0.20(-2.38%) |
Apr 10, 2014 | 9.078 | 9.078 | 8.281 | 8.406 | 169,975 | -0.61(-6.72%) |
Apr 09, 2014 | 8.700 | 9.066 | 8.700 | 9.012 | 107,585 | +0.37(+4.28%) |
Apr 08, 2014 | 8.728 | 8.768 | 8.324 | 8.642 | 143,445 | -0.01(-0.12%) |
Apr 07, 2014 | 9.198 | 9.198 | 8.512 | 8.652 | 313,140 | -0.55(-5.96%) |
Apr 04, 2014 | 8.613 | 9.350 | 8.500 | 9.200 | 235,780 | +0.43(+4.86%) |
Apr 03, 2014 | 8.768 | 9.166 | 8.682 | 8.774 | 160,990 | +0.04(+0.48%) |
Apr 02, 2014 | 8.502 | 8.794 | 8.502 | 8.732 | 62,855 | +0.20(+2.34%) |
Apr 01, 2014 | 8.718 | 8.718 | 8.402 | 8.532 | 170,220 | -0.03(-0.40%) |
Mar 31, 2014 | 8.434 | 8.894 | 8.362 | 8.566 | 274,555 | +0.16(+1.93%) |
Mar 28, 2014 | 8.260 | 8.546 | 8.074 | 8.404 | 1,698,255 | +0.18(+2.16%) |
Mar 27, 2014 | 8.040 | 8.524 | 7.878 | 8.226 | 293,595 | +0.09(+1.08%) |
Mar 26, 2014 | 7.946 | 8.526 | 7.854 | 8.138 | 794,755 | +0.47(+6.13%) |
Mar 25, 2014 | 7.256 | 7.946 | 7.220 | 7.668 | 368,080 | +0.45(+6.20%) |
Mar 24, 2014 | 7.938 | 8.068 | 7.120 | 7.220 | 987,905 | -0.58(-7.43%) |
Mar 21, 2014 | 8.288 | 8.340 | 7.800 | 7.800 | 878,795 | -0.50(-6.02%) |
Mar 20, 2014 | 8.846 | 8.846 | 8.212 | 8.300 | 453,540 | -0.63(-7.01%) |
Mar 19, 2014 | 8.820 | 9.258 | 8.820 | 8.926 | 119,940 | -0.03(-0.38%) |
Mar 18, 2014 | 8.420 | 9.054 | 8.350 | 8.960 | 220,105 | +0.08(+0.86%) |
Mar 17, 2014 | 9.196 | 9.318 | 8.845 | 8.884 | 126,675 | -0.11(-1.22%) |
Mar 14, 2014 | 9.300 | 9.572 | 8.936 | 8.994 | 232,670 | -0.37(-3.91%) |
Mar 13, 2014 | 9.762 | 10.13 | 9.110 | 9.360 | 265,185 | -0.44(-4.49%) |
Mar 12, 2014 | 9.464 | 10.10 | 9.408 | 9.800 | 192,860 | -0.15(-1.53%) |
Mar 11, 2014 | 10.10 | 10.30 | 9.879 | 9.952 | 144,820 | -0.37(-3.58%) |
Mar 10, 2014 | 10.73 | 10.76 | 10.20 | 10.32 | 276,445 | -0.42(-3.95%) |
Mar 07, 2014 | 11.00 | 11.04 | 10.70 | 10.75 | 344,695 | -0.22(-2.01%) |
Mar 06, 2014 | 10.30 | 11.40 | 10.24 | 10.97 | 502,640 | +0.63(+6.07%) |
Mar 05, 2014 | 10.26 | 10.40 | 9.964 | 10.34 | 390,500 | -0.24(-2.27%) |
Mar 04, 2014 | 9.076 | 10.80 | 9.002 | 10.58 | 798,985 | +1.56(+17.25%) |