Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.370 | 5.438 | 5.240 | 5.380 | 145,409 | +0.03(+0.56%) |
May 29, 2014 | 5.340 | 5.390 | 5.280 | 5.350 | 108,472 | +0.05(+0.94%) |
May 28, 2014 | 5.020 | 5.400 | 4.960 | 5.300 | 144,769 | +0.27(+5.37%) |
May 27, 2014 | 4.930 | 5.050 | 4.790 | 5.030 | 184,753 | +0.18(+3.71%) |
May 23, 2014 | 4.830 | 4.850 | 4.850 | 4.850 | 79,400 | +0.00(+0.00%) |
May 22, 2014 | 4.850 | 4.890 | 4.700 | 4.850 | 137,013 | +0.00(+0.00%) |
May 21, 2014 | 5.030 | 5.078 | 4.840 | 4.850 | 139,282 | -0.16(-3.19%) |
May 20, 2014 | 5.170 | 5.190 | 4.920 | 5.010 | 140,875 | -0.21(-4.02%) |
May 19, 2014 | 4.890 | 5.230 | 4.890 | 5.220 | 102,823 | +0.28(+5.67%) |
May 16, 2014 | 5.010 | 5.072 | 4.820 | 4.940 | 147,581 | -0.09(-1.79%) |
May 15, 2014 | 5.150 | 5.200 | 4.970 | 5.030 | 115,518 | -0.14(-2.71%) |
May 14, 2014 | 5.180 | 5.340 | 5.100 | 5.170 | 119,317 | -0.07(-1.34%) |
May 13, 2014 | 5.380 | 5.460 | 5.210 | 5.240 | 100,301 | -0.18(-3.32%) |
May 12, 2014 | 5.120 | 5.540 | 5.120 | 5.420 | 141,666 | +0.31(+6.07%) |
May 09, 2014 | 5.220 | 5.360 | 4.850 | 5.110 | 238,409 | -0.28(-5.19%) |
May 08, 2014 | 5.640 | 5.750 | 5.340 | 5.390 | 289,576 | -0.40(-6.91%) |
May 07, 2014 | 5.800 | 5.800 | 5.590 | 5.790 | 165,013 | +0.03(+0.52%) |
May 06, 2014 | 5.910 | 5.935 | 5.550 | 5.760 | 229,026 | -0.20(-3.36%) |
May 05, 2014 | 5.650 | 5.990 | 5.620 | 5.960 | 225,656 | +0.27(+4.75%) |
May 02, 2014 | 5.980 | 5.980 | 5.570 | 5.690 | 159,899 | -0.16(-2.74%) |
May 01, 2014 | 5.480 | 5.890 | 5.340 | 5.850 | 245,822 | +0.37(+6.75%) |
Apr 30, 2014 | 5.350 | 5.500 | 5.170 | 5.480 | 112,485 | +0.08(+1.48%) |
Apr 29, 2014 | 5.400 | 5.550 | 5.300 | 5.400 | 94,130 | +0.02(+0.37%) |
Apr 28, 2014 | 5.520 | 5.670 | 5.070 | 5.380 | 124,823 | -0.12(-2.18%) |
Apr 25, 2014 | 5.730 | 5.760 | 5.330 | 5.500 | 240,105 | -0.28(-4.84%) |
Apr 24, 2014 | 5.820 | 5.860 | 5.530 | 5.780 | 106,726 | -0.02(-0.34%) |
Apr 23, 2014 | 5.940 | 5.990 | 5.650 | 5.800 | 175,987 | -0.18(-3.01%) |
Apr 22, 2014 | 5.510 | 5.980 | 5.500 | 5.980 | 225,298 | +0.50(+9.12%) |
Apr 21, 2014 | 5.350 | 5.490 | 5.330 | 5.480 | 75,001 | +0.13(+2.43%) |
Apr 17, 2014 | 5.260 | 5.350 | 5.350 | 5.350 | 130,900 | +0.05(+0.94%) |
Apr 16, 2014 | 5.290 | 5.340 | 5.020 | 5.300 | 191,883 | +0.05(+0.95%) |
Apr 15, 2014 | 5.410 | 5.440 | 4.970 | 5.250 | 202,872 | -0.16(-2.96%) |
Apr 14, 2014 | 5.580 | 5.670 | 5.260 | 5.410 | 186,763 | -0.13(-2.35%) |
Apr 11, 2014 | 5.940 | 6.000 | 5.525 | 5.540 | 241,705 | -0.48(-7.97%) |
Apr 10, 2014 | 6.750 | 6.750 | 6.010 | 6.020 | 275,492 | -0.76(-11.21%) |
Apr 09, 2014 | 6.340 | 6.950 | 6.160 | 6.780 | 448,512 | +0.49(+7.79%) |
Apr 08, 2014 | 6.110 | 6.550 | 6.110 | 6.290 | 363,538 | +0.16(+2.61%) |
Apr 07, 2014 | 6.120 | 6.360 | 5.840 | 6.130 | 193,701 | +0.00(+0.00%) |
Apr 04, 2014 | 6.490 | 6.490 | 5.800 | 6.130 | 488,704 | -0.31(-4.81%) |
Apr 03, 2014 | 6.630 | 6.700 | 6.300 | 6.440 | 200,410 | -0.16(-2.42%) |
Apr 02, 2014 | 6.870 | 6.990 | 6.550 | 6.600 | 115,388 | -0.27(-3.93%) |
Apr 01, 2014 | 6.670 | 7.190 | 6.624 | 6.870 | 283,338 | +0.24(+3.62%) |
Mar 31, 2014 | 6.570 | 6.880 | 6.390 | 6.630 | 284,896 | +0.09(+1.38%) |
Mar 28, 2014 | 6.690 | 6.820 | 6.430 | 6.540 | 250,174 | -0.17(-2.53%) |
Mar 27, 2014 | 6.720 | 6.950 | 6.560 | 6.710 | 500,961 | -0.04(-0.59%) |
Mar 26, 2014 | 7.100 | 7.100 | 6.690 | 6.750 | 321,569 | -0.31(-4.39%) |
Mar 25, 2014 | 7.400 | 7.630 | 7.000 | 7.060 | 369,701 | -0.31(-4.21%) |
Mar 24, 2014 | 7.650 | 7.800 | 7.170 | 7.370 | 374,879 | -0.28(-3.66%) |
Mar 21, 2014 | 8.110 | 8.150 | 7.620 | 7.650 | 321,341 | -0.46(-5.67%) |
Mar 20, 2014 | 8.200 | 8.249 | 7.900 | 8.110 | 395,955 | -0.11(-1.34%) |
Mar 19, 2014 | 8.010 | 8.240 | 7.820 | 8.220 | 356,068 | +0.18(+2.24%) |
Mar 18, 2014 | 7.360 | 8.210 | 7.360 | 8.040 | 858,195 | +0.72(+9.84%) |
Mar 17, 2014 | 7.150 | 7.400 | 7.030 | 7.320 | 376,714 | +0.19(+2.66%) |
Mar 14, 2014 | 6.950 | 7.130 | 6.790 | 7.130 | 318,512 | +0.22(+3.18%) |
Mar 13, 2014 | 7.110 | 7.160 | 6.880 | 6.910 | 351,168 | -0.22(-3.09%) |
Mar 12, 2014 | 7.160 | 7.195 | 6.940 | 7.130 | 345,269 | -0.02(-0.28%) |
Mar 11, 2014 | 7.150 | 7.230 | 7.000 | 7.150 | 374,701 | +0.01(+0.14%) |
Mar 10, 2014 | 7.060 | 7.150 | 6.850 | 7.140 | 193,695 | +0.02(+0.28%) |
Mar 07, 2014 | 7.270 | 7.270 | 7.000 | 7.120 | 142,892 | -0.13(-1.79%) |
Mar 06, 2014 | 7.160 | 7.480 | 7.120 | 7.250 | 271,508 | +0.09(+1.26%) |
Mar 05, 2014 | 7.460 | 7.460 | 7.100 | 7.160 | 252,185 | -0.33(-4.41%) |
Mar 04, 2014 | 7.370 | 7.580 | 7.350 | 7.490 | 262,854 | +0.14(+1.90%) |