Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.845 | 5.881 | 5.737 | 5.845 | 618,361 | -0.01(-0.15%) |
May 29, 2014 | 5.854 | 5.935 | 5.773 | 5.854 | 789,527 | +0.01(+0.15%) |
May 28, 2014 | 5.818 | 5.881 | 5.603 | 5.845 | 950,925 | +0.01(+0.15%) |
May 27, 2014 | 5.809 | 5.890 | 5.755 | 5.836 | 549,161 | +0.04(+0.78%) |
May 23, 2014 | 5.836 | 5.791 | 5.791 | 5.791 | 431,455 | -0.11(-1.83%) |
May 22, 2014 | 5.962 | 6.016 | 5.854 | 5.899 | 261,448 | -0.05(-0.91%) |
May 21, 2014 | 5.962 | 6.052 | 5.773 | 5.953 | 685,494 | -0.01(-0.15%) |
May 20, 2014 | 5.971 | 6.034 | 5.818 | 5.962 | 836,990 | +0.00(+0.00%) |
May 19, 2014 | 6.079 | 6.124 | 5.917 | 5.962 | 1,088,245 | -0.15(-2.50%) |
May 16, 2014 | 6.214 | 6.223 | 5.980 | 6.115 | 742,574 | -0.10(-1.59%) |
May 15, 2014 | 6.358 | 6.358 | 6.007 | 6.214 | 1,418,085 | -0.13(-2.12%) |
May 14, 2014 | 6.897 | 6.901 | 6.340 | 6.349 | 1,569,938 | -0.64(-9.14%) |
May 13, 2014 | 6.718 | 7.104 | 6.700 | 6.987 | 1,026,679 | +0.28(+4.16%) |
May 12, 2014 | 6.547 | 6.835 | 6.484 | 6.709 | 1,039,757 | +0.18(+2.75%) |
May 09, 2014 | 6.439 | 6.628 | 6.403 | 6.529 | 1,171,115 | +0.10(+1.54%) |
May 08, 2014 | 7.527 | 7.572 | 6.066 | 6.430 | 3,150,117 | -1.50(-18.93%) |
May 07, 2014 | 8.210 | 8.246 | 7.743 | 7.932 | 641,395 | -0.27(-3.29%) |
May 06, 2014 | 8.067 | 8.381 | 8.067 | 8.201 | 622,706 | +0.14(+1.79%) |
May 05, 2014 | 8.165 | 8.264 | 7.959 | 8.058 | 540,981 | -0.16(-1.97%) |
May 02, 2014 | 8.049 | 8.363 | 7.995 | 8.219 | 571,836 | +0.21(+2.58%) |
May 01, 2014 | 8.273 | 8.273 | 7.914 | 8.013 | 846,683 | -0.28(-3.36%) |
Apr 30, 2014 | 7.887 | 8.300 | 7.779 | 8.291 | 915,393 | +0.36(+4.54%) |
Apr 29, 2014 | 8.094 | 8.255 | 7.842 | 7.932 | 860,890 | -0.16(-2.00%) |
Apr 28, 2014 | 7.887 | 8.201 | 7.833 | 8.094 | 753,137 | +0.22(+2.74%) |
Apr 25, 2014 | 7.842 | 7.939 | 7.734 | 7.878 | 604,231 | -0.03(-0.34%) |
Apr 24, 2014 | 8.085 | 8.130 | 7.897 | 7.905 | 486,610 | -0.10(-1.24%) |
Apr 23, 2014 | 7.986 | 8.094 | 7.905 | 8.004 | 416,054 | +0.03(+0.34%) |
Apr 22, 2014 | 8.156 | 8.255 | 7.959 | 7.977 | 976,280 | -0.18(-2.21%) |
Apr 21, 2014 | 7.959 | 8.192 | 7.869 | 8.156 | 575,719 | +0.21(+2.60%) |
Apr 17, 2014 | 7.950 | 7.950 | 7.950 | 7.950 | 575,348 | +0.00(+0.00%) |
Apr 16, 2014 | 7.959 | 7.986 | 7.871 | 7.950 | 506,064 | +0.13(+1.61%) |
Apr 15, 2014 | 7.806 | 7.878 | 7.536 | 7.824 | 976,301 | +0.01(+0.12%) |
Apr 14, 2014 | 7.734 | 7.932 | 7.617 | 7.815 | 600,712 | +0.21(+2.72%) |
Apr 11, 2014 | 7.473 | 7.806 | 7.464 | 7.608 | 718,377 | +0.07(+0.95%) |
Apr 10, 2014 | 7.788 | 7.824 | 7.428 | 7.536 | 833,179 | -0.27(-3.46%) |
Apr 09, 2014 | 7.536 | 7.860 | 7.302 | 7.806 | 714,828 | +0.31(+4.08%) |
Apr 08, 2014 | 7.131 | 7.554 | 7.131 | 7.500 | 867,653 | +0.39(+5.44%) |
Apr 07, 2014 | 7.248 | 7.419 | 7.095 | 7.113 | 953,410 | -0.13(-1.86%) |
Apr 04, 2014 | 7.518 | 7.554 | 7.149 | 7.248 | 617,740 | -0.16(-2.18%) |
Apr 03, 2014 | 7.572 | 7.761 | 7.365 | 7.410 | 561,154 | -0.17(-2.25%) |
Apr 02, 2014 | 7.437 | 7.644 | 7.347 | 7.581 | 488,070 | +0.13(+1.81%) |
Apr 01, 2014 | 7.671 | 7.715 | 7.415 | 7.446 | 854,925 | -0.24(-3.16%) |
Mar 31, 2014 | 7.464 | 7.743 | 7.266 | 7.689 | 863,469 | +0.24(+3.26%) |
Mar 28, 2014 | 7.239 | 7.581 | 7.221 | 7.446 | 1,021,655 | +0.22(+2.98%) |
Mar 27, 2014 | 6.906 | 7.338 | 6.871 | 7.230 | 1,191,399 | +0.35(+5.10%) |
Mar 26, 2014 | 6.906 | 7.007 | 6.808 | 6.880 | 645,188 | +0.04(+0.66%) |
Mar 25, 2014 | 6.718 | 6.879 | 6.718 | 6.835 | 642,860 | +0.21(+3.12%) |
Mar 24, 2014 | 6.601 | 6.727 | 6.565 | 6.628 | 631,641 | +0.07(+1.10%) |
Mar 21, 2014 | 6.331 | 6.601 | 6.304 | 6.556 | 1,334,734 | +0.22(+3.55%) |
Mar 20, 2014 | 6.277 | 6.349 | 6.070 | 6.331 | 551,623 | +0.01(+0.14%) |
Mar 19, 2014 | 6.421 | 6.421 | 6.223 | 6.322 | 615,604 | -0.06(-0.99%) |
Mar 18, 2014 | 6.178 | 6.457 | 6.106 | 6.385 | 745,313 | +0.21(+3.35%) |
Mar 17, 2014 | 6.448 | 6.547 | 5.980 | 6.178 | 1,066,826 | -0.22(-3.51%) |
Mar 14, 2014 | 5.594 | 6.520 | 5.567 | 6.403 | 2,514,863 | +1.03(+19.06%) |
Mar 13, 2014 | 5.594 | 5.594 | 5.243 | 5.378 | 784,313 | -0.17(-3.08%) |
Mar 12, 2014 | 5.414 | 5.585 | 5.378 | 5.549 | 449,870 | +0.09(+1.65%) |
Mar 11, 2014 | 5.890 | 5.917 | 5.432 | 5.459 | 645,706 | -0.43(-7.33%) |
Mar 10, 2014 | 5.944 | 6.007 | 5.836 | 5.890 | 270,583 | -0.09(-1.50%) |
Mar 07, 2014 | 6.034 | 6.070 | 5.872 | 5.980 | 276,505 | +0.03(+0.45%) |
Mar 06, 2014 | 6.115 | 6.115 | 5.926 | 5.953 | 251,264 | -0.13(-2.07%) |
Mar 05, 2014 | 6.250 | 6.295 | 6.034 | 6.079 | 370,467 | -0.20(-3.15%) |
Mar 04, 2014 | 6.124 | 6.322 | 6.070 | 6.277 | 513,803 | +0.26(+4.33%) |