Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.200 | 5.289 | 5.060 | 5.130 | 410,353 | -0.11(-2.10%) |
Apr 29, 2014 | 5.160 | 5.380 | 5.140 | 5.240 | 534,464 | +0.14(+2.75%) |
Apr 28, 2014 | 5.240 | 5.340 | 5.000 | 5.100 | 544,989 | -0.10(-1.92%) |
Apr 25, 2014 | 5.420 | 5.450 | 5.080 | 5.200 | 695,836 | -0.22(-4.06%) |
Apr 24, 2014 | 5.570 | 5.770 | 5.380 | 5.420 | 771,144 | +0.07(+1.31%) |
Apr 23, 2014 | 5.430 | 5.570 | 5.270 | 5.350 | 613,383 | -0.10(-1.83%) |
Apr 22, 2014 | 5.280 | 5.610 | 5.280 | 5.450 | 662,159 | +0.15(+2.83%) |
Apr 21, 2014 | 5.500 | 5.500 | 5.250 | 5.300 | 643,788 | -0.13(-2.39%) |
Apr 17, 2014 | 5.160 | 5.430 | 5.430 | 5.430 | 981,800 | +0.31(+6.05%) |
Apr 16, 2014 | 5.190 | 5.330 | 5.020 | 5.120 | 757,281 | -0.06(-1.16%) |
Apr 15, 2014 | 5.250 | 5.460 | 5.000 | 5.180 | 1,074,618 | -0.08(-1.52%) |
Apr 14, 2014 | 5.590 | 5.630 | 5.200 | 5.260 | 817,497 | -0.17(-3.13%) |
Apr 11, 2014 | 5.460 | 5.520 | 5.300 | 5.430 | 783,501 | -0.13(-2.34%) |
Apr 10, 2014 | 6.100 | 6.120 | 5.460 | 5.560 | 1,839,589 | -0.45(-7.49%) |
Apr 09, 2014 | 5.310 | 6.230 | 5.260 | 6.010 | 3,296,328 | +0.79(+15.14%) |
Apr 08, 2014 | 5.420 | 5.560 | 5.100 | 5.220 | 1,325,207 | -0.29(-5.26%) |
Apr 07, 2014 | 5.200 | 5.630 | 5.140 | 5.510 | 1,664,064 | +0.45(+8.89%) |
Apr 04, 2014 | 5.260 | 5.310 | 5.020 | 5.060 | 835,264 | -0.16(-3.07%) |
Apr 03, 2014 | 5.520 | 5.590 | 5.180 | 5.220 | 632,730 | -0.28(-5.09%) |
Apr 02, 2014 | 5.550 | 5.580 | 5.420 | 5.500 | 559,808 | -0.03(-0.54%) |
Apr 01, 2014 | 5.530 | 5.720 | 5.460 | 5.530 | 603,511 | -0.01(-0.18%) |
Mar 31, 2014 | 5.520 | 5.580 | 5.400 | 5.540 | 544,290 | +0.09(+1.65%) |
Mar 28, 2014 | 5.560 | 5.700 | 5.360 | 5.450 | 659,651 | -0.08(-1.45%) |
Mar 27, 2014 | 5.460 | 5.700 | 5.350 | 5.530 | 719,578 | +0.10(+1.84%) |
Mar 26, 2014 | 5.770 | 5.880 | 5.350 | 5.430 | 924,481 | -0.23(-4.06%) |
Mar 25, 2014 | 5.700 | 5.890 | 5.530 | 5.660 | 579,893 | -0.04(-0.70%) |
Mar 24, 2014 | 5.980 | 5.989 | 5.520 | 5.700 | 1,458,641 | -0.32(-5.32%) |
Mar 21, 2014 | 6.320 | 6.429 | 5.970 | 6.020 | 1,179,235 | -0.24(-3.83%) |
Mar 20, 2014 | 6.170 | 6.740 | 6.130 | 6.260 | 2,329,172 | +0.05(+0.81%) |
Mar 19, 2014 | 6.090 | 6.280 | 6.070 | 6.210 | 872,010 | +0.05(+0.81%) |
Mar 18, 2014 | 6.050 | 6.470 | 6.020 | 6.160 | 1,654,824 | +0.17(+2.75%) |
Mar 17, 2014 | 6.190 | 6.459 | 5.960 | 5.995 | 1,507,280 | -0.21(-3.31%) |
Mar 14, 2014 | 6.310 | 6.490 | 6.110 | 6.200 | 891,266 | -0.16(-2.52%) |
Mar 13, 2014 | 6.290 | 6.790 | 6.200 | 6.360 | 2,801,643 | +0.16(+2.58%) |
Mar 12, 2014 | 6.400 | 6.480 | 6.020 | 6.200 | 1,466,316 | -0.20(-3.13%) |
Mar 11, 2014 | 6.540 | 6.980 | 6.220 | 6.400 | 3,196,773 | -0.02(-0.31%) |
Mar 10, 2014 | 7.000 | 7.050 | 6.260 | 6.420 | 5,866,122 | -0.43(-6.28%) |
Mar 07, 2014 | 8.860 | 8.960 | 6.710 | 6.850 | 21,908,746 | -2.15(-23.89%) |
Mar 06, 2014 | 6.590 | 9.050 | 6.310 | 9.000 | 30,921,100 | +4.20(+87.50%) |
Mar 05, 2014 | 4.910 | 4.940 | 4.780 | 4.800 | 572,600 | -0.11(-2.24%) |
Mar 04, 2014 | 5.030 | 5.050 | 4.840 | 4.910 | 475,016 | -0.10(-2.00%) |
Mar 03, 2014 | 4.860 | 5.060 | 4.821 | 5.010 | 289,079 | +0.03(+0.60%) |
Feb 28, 2014 | 5.070 | 5.240 | 4.910 | 4.980 | 479,991 | -0.07(-1.39%) |
Feb 27, 2014 | 5.090 | 5.160 | 5.020 | 5.050 | 175,665 | -0.03(-0.59%) |
Feb 26, 2014 | 5.060 | 5.250 | 5.010 | 5.080 | 384,089 | +0.01(+0.20%) |
Feb 25, 2014 | 5.230 | 5.360 | 5.000 | 5.070 | 401,947 | -0.13(-2.50%) |
Feb 24, 2014 | 5.400 | 5.490 | 5.100 | 5.200 | 385,135 | -0.15(-2.80%) |
Feb 21, 2014 | 5.250 | 5.550 | 5.240 | 5.350 | 691,789 | +0.17(+3.28%) |
Feb 20, 2014 | 5.100 | 5.200 | 5.020 | 5.180 | 473,024 | +0.19(+3.81%) |
Feb 19, 2014 | 5.090 | 5.200 | 4.980 | 4.990 | 280,217 | -0.08(-1.58%) |
Feb 18, 2014 | 4.880 | 5.190 | 4.850 | 5.070 | 281,561 | +0.17(+3.47%) |
Feb 14, 2014 | 4.850 | 4.900 | 4.900 | 4.900 | 304,200 | +0.05(+1.03%) |
Feb 13, 2014 | 4.810 | 5.050 | 4.810 | 4.850 | 596,044 | -0.03(-0.61%) |
Feb 12, 2014 | 5.010 | 5.040 | 4.850 | 4.880 | 447,648 | -0.13(-2.59%) |
Feb 11, 2014 | 5.100 | 5.290 | 5.000 | 5.010 | 455,454 | -0.08(-1.57%) |
Feb 10, 2014 | 4.930 | 5.290 | 4.900 | 5.090 | 575,451 | +0.15(+3.04%) |
Feb 07, 2014 | 4.900 | 5.100 | 4.800 | 4.940 | 1,140,989 | -0.40(-7.49%) |
Feb 06, 2014 | 5.090 | 5.410 | 5.090 | 5.340 | 790,386 | +0.36(+7.23%) |
Feb 05, 2014 | 5.090 | 5.090 | 4.860 | 4.980 | 410,269 | -0.11(-2.16%) |
Feb 04, 2014 | 5.170 | 5.350 | 5.030 | 5.090 | 386,060 | -0.08(-1.55%) |