Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.780 | 6.780 | 6.510 | 6.550 | 87,870 | -0.25(-3.68%) |
May 29, 2014 | 7.020 | 7.020 | 6.720 | 6.800 | 71,071 | -0.12(-1.73%) |
May 28, 2014 | 6.910 | 7.000 | 6.770 | 6.920 | 122,378 | -0.01(-0.14%) |
May 27, 2014 | 6.930 | 7.140 | 6.810 | 6.930 | 165,686 | +0.03(+0.43%) |
May 23, 2014 | 6.720 | 6.900 | 6.900 | 6.900 | 185,800 | +0.24(+3.60%) |
May 22, 2014 | 6.370 | 6.690 | 6.370 | 6.660 | 185,752 | +0.35(+5.55%) |
May 21, 2014 | 6.180 | 6.370 | 6.155 | 6.310 | 171,447 | +0.13(+2.10%) |
May 20, 2014 | 6.440 | 6.480 | 6.080 | 6.180 | 284,796 | -0.25(-3.89%) |
May 19, 2014 | 6.040 | 6.490 | 6.000 | 6.430 | 222,703 | +0.48(+8.07%) |
May 16, 2014 | 5.790 | 5.970 | 5.790 | 5.950 | 150,059 | +0.15(+2.59%) |
May 15, 2014 | 5.790 | 5.860 | 5.680 | 5.800 | 136,844 | +0.02(+0.35%) |
May 14, 2014 | 6.010 | 6.100 | 5.770 | 5.780 | 200,138 | -0.22(-3.67%) |
May 13, 2014 | 5.710 | 6.130 | 5.710 | 6.000 | 323,304 | +0.25(+4.35%) |
May 12, 2014 | 5.810 | 6.020 | 5.730 | 5.750 | 308,670 | -0.07(-1.20%) |
May 09, 2014 | 5.680 | 5.870 | 5.670 | 5.820 | 178,131 | +0.08(+1.39%) |
May 08, 2014 | 5.900 | 6.150 | 5.590 | 5.740 | 618,603 | -0.43(-6.97%) |
May 07, 2014 | 6.200 | 6.380 | 5.900 | 6.170 | 200,750 | -0.04(-0.64%) |
May 06, 2014 | 6.180 | 6.290 | 6.160 | 6.210 | 128,990 | -0.03(-0.48%) |
May 05, 2014 | 6.190 | 6.330 | 6.180 | 6.240 | 233,290 | -0.03(-0.48%) |
May 02, 2014 | 6.340 | 6.390 | 6.230 | 6.270 | 96,475 | -0.08(-1.26%) |
May 01, 2014 | 6.390 | 6.440 | 6.200 | 6.350 | 185,571 | -0.06(-0.94%) |
Apr 30, 2014 | 6.360 | 6.540 | 6.260 | 6.410 | 329,205 | +0.04(+0.63%) |
Apr 29, 2014 | 6.460 | 6.560 | 6.320 | 6.370 | 166,861 | -0.04(-0.62%) |
Apr 28, 2014 | 6.550 | 6.560 | 6.310 | 6.410 | 116,793 | -0.09(-1.38%) |
Apr 25, 2014 | 6.710 | 6.710 | 6.440 | 6.500 | 130,001 | -0.23(-3.42%) |
Apr 24, 2014 | 6.790 | 6.820 | 6.650 | 6.730 | 165,491 | +0.02(+0.30%) |
Apr 23, 2014 | 6.810 | 6.850 | 6.678 | 6.710 | 116,156 | -0.12(-1.76%) |
Apr 22, 2014 | 6.860 | 6.880 | 6.800 | 6.830 | 214,268 | +0.01(+0.15%) |
Apr 21, 2014 | 6.810 | 6.890 | 6.760 | 6.820 | 99,338 | +0.03(+0.44%) |
Apr 17, 2014 | 6.880 | 6.790 | 6.790 | 6.790 | 371,400 | -0.09(-1.31%) |
Apr 16, 2014 | 6.870 | 6.932 | 6.830 | 6.880 | 138,672 | +0.09(+1.33%) |
Apr 15, 2014 | 7.000 | 7.023 | 6.520 | 6.790 | 288,656 | -0.21(-3.00%) |
Apr 14, 2014 | 7.210 | 7.210 | 7.000 | 7.000 | 131,238 | -0.08(-1.13%) |
Apr 11, 2014 | 7.140 | 7.200 | 7.010 | 7.080 | 167,181 | -0.09(-1.26%) |
Apr 10, 2014 | 7.140 | 7.200 | 7.110 | 7.170 | 188,157 | +0.01(+0.14%) |
Apr 09, 2014 | 7.250 | 7.250 | 7.070 | 7.160 | 149,579 | -0.01(-0.14%) |
Apr 08, 2014 | 7.080 | 7.250 | 7.070 | 7.170 | 177,312 | +0.14(+1.99%) |
Apr 07, 2014 | 7.260 | 7.300 | 7.000 | 7.030 | 255,657 | -0.25(-3.43%) |
Apr 04, 2014 | 7.590 | 7.600 | 7.250 | 7.280 | 186,657 | -0.30(-3.96%) |
Apr 03, 2014 | 7.580 | 7.665 | 7.520 | 7.580 | 134,193 | -0.01(-0.13%) |
Apr 02, 2014 | 7.650 | 7.730 | 7.560 | 7.590 | 161,636 | -0.03(-0.39%) |
Apr 01, 2014 | 7.710 | 7.790 | 7.570 | 7.620 | 207,101 | +0.06(+0.79%) |
Mar 31, 2014 | 7.710 | 7.820 | 7.560 | 7.560 | 195,982 | -0.11(-1.43%) |
Mar 28, 2014 | 7.680 | 7.760 | 7.550 | 7.670 | 545,436 | -0.02(-0.26%) |
Mar 27, 2014 | 7.660 | 7.780 | 7.600 | 7.690 | 93,603 | -0.01(-0.13%) |
Mar 26, 2014 | 8.020 | 8.170 | 7.700 | 7.700 | 168,488 | -0.18(-2.28%) |
Mar 25, 2014 | 7.920 | 7.980 | 7.700 | 7.880 | 157,714 | +0.04(+0.51%) |
Mar 24, 2014 | 8.010 | 8.100 | 7.710 | 7.840 | 221,243 | -0.10(-1.26%) |
Mar 21, 2014 | 7.870 | 7.980 | 7.740 | 7.940 | 296,388 | +0.14(+1.79%) |
Mar 20, 2014 | 7.760 | 7.860 | 7.670 | 7.800 | 234,065 | +0.06(+0.78%) |
Mar 19, 2014 | 7.650 | 7.830 | 7.600 | 7.740 | 251,780 | +0.22(+2.93%) |
Mar 18, 2014 | 7.760 | 7.880 | 7.500 | 7.520 | 303,094 | +0.04(+0.53%) |
Mar 17, 2014 | 7.590 | 7.850 | 7.410 | 7.480 | 397,541 | -0.04(-0.53%) |
Mar 14, 2014 | 8.030 | 8.140 | 7.500 | 7.520 | 783,470 | -0.63(-7.73%) |
Mar 13, 2014 | 9.600 | 9.700 | 8.000 | 8.150 | 837,130 | -1.73(-17.51%) |
Mar 12, 2014 | 9.830 | 9.980 | 9.794 | 9.880 | 66,695 | +0.03(+0.30%) |
Mar 11, 2014 | 10.13 | 10.13 | 9.790 | 9.850 | 58,518 | -0.24(-2.38%) |
Mar 10, 2014 | 10.11 | 10.15 | 10.01 | 10.09 | 55,886 | -0.02(-0.20%) |
Mar 07, 2014 | 10.22 | 10.22 | 10.04 | 10.11 | 32,968 | -0.05(-0.49%) |
Mar 06, 2014 | 10.25 | 10.39 | 10.14 | 10.16 | 50,927 | -0.04(-0.39%) |
Mar 05, 2014 | 10.41 | 10.42 | 10.13 | 10.20 | 157,622 | -0.26(-2.49%) |
Mar 04, 2014 | 10.14 | 10.62 | 10.14 | 10.46 | 146,851 | +0.47(+4.70%) |