Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.173 | 5.362 | 5.137 | 5.355 | 13,221,638 | +0.17(+3.23%) |
May 29, 2014 | 5.151 | 5.253 | 5.108 | 5.188 | 10,783,877 | +0.01(+0.14%) |
May 28, 2014 | 5.260 | 5.268 | 5.130 | 5.180 | 8,569,647 | -0.09(-1.79%) |
May 27, 2014 | 5.413 | 5.413 | 5.260 | 5.275 | 10,914,709 | -0.23(-4.10%) |
May 23, 2014 | 5.501 | 5.501 | 5.501 | 5.501 | 5,598,200 | -0.01(-0.16%) |
May 22, 2014 | 5.566 | 5.588 | 5.464 | 5.510 | 4,723,665 | -0.03(-0.49%) |
May 21, 2014 | 5.442 | 5.544 | 5.421 | 5.537 | 7,791,328 | +0.06(+1.06%) |
May 20, 2014 | 5.421 | 5.486 | 5.399 | 5.479 | 7,338,463 | +0.00(+0.00%) |
May 19, 2014 | 5.457 | 5.508 | 5.428 | 5.479 | 7,334,293 | +0.08(+1.48%) |
May 16, 2014 | 5.355 | 5.399 | 5.300 | 5.399 | 7,552,373 | +0.04(+0.82%) |
May 15, 2014 | 5.493 | 5.566 | 5.326 | 5.355 | 9,929,482 | -0.14(-2.52%) |
May 14, 2014 | 5.282 | 5.522 | 5.275 | 5.493 | 12,920,391 | +0.28(+5.45%) |
May 13, 2014 | 5.275 | 5.275 | 5.202 | 5.210 | 8,016,755 | -0.03(-0.56%) |
May 12, 2014 | 5.282 | 5.311 | 5.210 | 5.239 | 8,141,430 | -0.01(-0.28%) |
May 09, 2014 | 5.253 | 5.287 | 5.218 | 5.253 | 4,311,230 | -0.01(-0.14%) |
May 08, 2014 | 5.290 | 5.344 | 5.217 | 5.260 | 6,889,745 | -0.04(-0.82%) |
May 07, 2014 | 5.362 | 5.362 | 5.246 | 5.304 | 8,310,264 | -0.07(-1.22%) |
May 06, 2014 | 5.421 | 5.428 | 5.348 | 5.370 | 7,029,811 | -0.03(-0.54%) |
May 05, 2014 | 5.522 | 5.522 | 5.391 | 5.399 | 7,250,498 | -0.03(-0.54%) |
May 02, 2014 | 5.391 | 5.450 | 5.311 | 5.428 | 10,564,383 | +0.04(+0.81%) |
May 01, 2014 | 5.384 | 5.428 | 5.341 | 5.384 | 6,763,818 | -0.06(-1.07%) |
Apr 30, 2014 | 5.399 | 5.479 | 5.260 | 5.442 | 11,537,772 | -0.12(-2.09%) |
Apr 29, 2014 | 5.413 | 5.581 | 5.413 | 5.559 | 12,910,172 | +0.16(+2.96%) |
Apr 28, 2014 | 5.537 | 5.537 | 5.391 | 5.399 | 9,450,445 | -0.12(-2.24%) |
Apr 25, 2014 | 5.559 | 5.573 | 5.475 | 5.522 | 14,507,314 | +0.01(+0.26%) |
Apr 24, 2014 | 5.632 | 5.704 | 5.457 | 5.508 | 15,610,195 | -0.18(-3.20%) |
Apr 23, 2014 | 5.675 | 5.741 | 5.595 | 5.690 | 12,454,118 | +0.04(+0.77%) |
Apr 22, 2014 | 5.682 | 5.682 | 5.570 | 5.646 | 14,614,571 | -0.01(-0.13%) |
Apr 21, 2014 | 5.777 | 5.828 | 5.442 | 5.653 | 20,520,876 | -0.14(-2.39%) |
Apr 17, 2014 | 5.857 | 5.792 | 5.792 | 5.792 | 10,766,352 | -0.04(-0.75%) |
Apr 16, 2014 | 6.097 | 6.112 | 5.828 | 5.835 | 18,420,042 | -0.26(-4.30%) |
Apr 15, 2014 | 6.097 | 6.119 | 5.966 | 6.097 | 11,829,713 | -0.14(-2.22%) |
Apr 14, 2014 | 6.323 | 6.330 | 6.210 | 6.235 | 9,550,863 | +0.03(+0.47%) |
Apr 11, 2014 | 6.308 | 6.337 | 6.192 | 6.206 | 13,058,635 | -0.10(-1.61%) |
Apr 10, 2014 | 6.563 | 6.577 | 6.279 | 6.308 | 17,316,278 | -0.12(-1.81%) |
Apr 09, 2014 | 6.294 | 6.461 | 6.279 | 6.425 | 10,044,653 | +0.08(+1.26%) |
Apr 08, 2014 | 6.374 | 6.381 | 6.279 | 6.345 | 9,768,581 | +0.07(+1.16%) |
Apr 07, 2014 | 6.283 | 6.403 | 6.221 | 6.272 | 8,821,648 | -0.03(-0.46%) |
Apr 04, 2014 | 6.352 | 6.381 | 6.286 | 6.301 | 11,219,089 | +0.08(+1.29%) |
Apr 03, 2014 | 6.323 | 6.337 | 6.163 | 6.221 | 12,824,972 | -0.04(-0.70%) |
Apr 02, 2014 | 6.505 | 6.548 | 6.192 | 6.265 | 22,163,422 | -0.15(-2.27%) |
Apr 01, 2014 | 6.468 | 6.468 | 6.330 | 6.410 | 6,923,633 | +0.02(+0.34%) |
Mar 31, 2014 | 6.563 | 6.563 | 6.345 | 6.388 | 7,392,893 | -0.15(-2.23%) |
Mar 28, 2014 | 6.461 | 6.621 | 6.403 | 6.534 | 9,437,706 | +0.05(+0.79%) |
Mar 27, 2014 | 6.381 | 6.541 | 6.294 | 6.483 | 14,363,494 | +0.09(+1.35%) |
Mar 26, 2014 | 6.663 | 6.678 | 6.367 | 6.396 | 13,766,384 | -0.26(-3.90%) |
Mar 25, 2014 | 6.605 | 6.735 | 6.569 | 6.656 | 8,724,799 | +0.11(+1.65%) |
Mar 24, 2014 | 6.656 | 6.735 | 6.526 | 6.548 | 9,784,095 | -0.22(-3.20%) |
Mar 21, 2014 | 6.959 | 6.966 | 6.750 | 6.764 | 9,217,571 | -0.12(-1.68%) |
Mar 20, 2014 | 6.851 | 6.952 | 6.793 | 6.879 | 8,634,650 | -0.03(-0.42%) |
Mar 19, 2014 | 7.132 | 7.132 | 6.865 | 6.908 | 15,173,454 | -0.30(-4.10%) |
Mar 18, 2014 | 7.204 | 7.294 | 7.190 | 7.204 | 14,415,392 | -0.14(-1.87%) |
Mar 17, 2014 | 7.593 | 7.615 | 7.298 | 7.341 | 7,851,073 | -0.28(-3.69%) |
Mar 14, 2014 | 7.651 | 7.716 | 7.536 | 7.622 | 10,658,078 | +0.06(+0.86%) |
Mar 13, 2014 | 7.391 | 7.601 | 7.348 | 7.557 | 10,398,062 | +0.17(+2.24%) |
Mar 12, 2014 | 7.298 | 7.413 | 7.262 | 7.391 | 9,636,173 | +0.17(+2.40%) |
Mar 11, 2014 | 7.298 | 7.348 | 7.175 | 7.218 | 5,421,924 | -0.01(-0.20%) |
Mar 10, 2014 | 7.269 | 7.319 | 7.175 | 7.233 | 6,216,535 | -0.05(-0.69%) |
Mar 07, 2014 | 7.305 | 7.355 | 7.233 | 7.283 | 7,327,881 | -0.17(-2.23%) |
Mar 06, 2014 | 7.442 | 7.485 | 7.384 | 7.449 | 5,482,607 | +0.06(+0.88%) |
Mar 05, 2014 | 7.319 | 7.409 | 7.262 | 7.384 | 6,770,422 | +0.07(+0.99%) |
Mar 04, 2014 | 7.240 | 7.355 | 7.197 | 7.312 | 6,353,250 | -0.01(-0.20%) |