Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.830 | 5.830 | 5.635 | 5.690 | 1,752,358 | -0.19(-3.23%) |
May 29, 2014 | 5.780 | 5.930 | 5.780 | 5.880 | 1,038,562 | +0.11(+1.91%) |
May 28, 2014 | 5.980 | 5.980 | 5.725 | 5.770 | 2,358,823 | -0.22(-3.67%) |
May 27, 2014 | 5.970 | 6.000 | 5.890 | 5.990 | 4,296,164 | +0.01(+0.17%) |
May 26, 2014 | 5.890 | 6.000 | 5.890 | 5.980 | 758,113 | +0.12(+2.05%) |
May 23, 2014 | 5.870 | 5.890 | 5.820 | 5.860 | 736,490 | +0.01(+0.17%) |
May 22, 2014 | 5.800 | 5.885 | 5.800 | 5.850 | 1,567,701 | +0.07(+1.21%) |
May 21, 2014 | 5.700 | 5.820 | 5.660 | 5.780 | 1,438,353 | +0.08(+1.40%) |
May 20, 2014 | 5.550 | 5.750 | 5.540 | 5.700 | 2,499,152 | +0.10(+1.79%) |
May 16, 2014 | 5.600 | 5.600 | 5.600 | 0 | -0.07(-1.23%) | |
May 15, 2014 | 5.700 | 5.730 | 5.630 | 5.670 | 1,311,221 | -0.13(-2.24%) |
May 14, 2014 | 5.770 | 5.900 | 5.750 | 5.800 | 1,662,747 | +0.01(+0.17%) |
May 13, 2014 | 5.800 | 5.820 | 5.700 | 5.790 | 1,354,909 | -0.05(-0.86%) |
May 12, 2014 | 5.620 | 5.890 | 5.610 | 5.840 | 3,758,674 | +0.33(+5.99%) |
May 09, 2014 | 5.510 | 5.590 | 5.460 | 5.510 | 2,070,386 | +0.01(+0.18%) |
May 08, 2014 | 5.480 | 5.670 | 5.480 | 5.500 | 4,108,152 | +0.06(+1.10%) |
May 07, 2014 | 5.450 | 5.510 | 5.380 | 5.440 | 688,401 | -0.06(-1.09%) |
May 06, 2014 | 5.500 | 5.530 | 5.430 | 5.500 | 785,582 | -0.04(-0.72%) |
May 05, 2014 | 5.650 | 5.670 | 5.510 | 5.540 | 880,553 | -0.16(-2.81%) |
May 02, 2014 | 5.640 | 5.700 | 5.570 | 5.700 | 2,764,848 | +0.06(+1.06%) |
May 01, 2014 | 5.570 | 5.685 | 5.560 | 5.640 | 1,545,862 | +0.04(+0.71%) |
Apr 30, 2014 | 5.410 | 5.690 | 5.330 | 5.600 | 2,992,954 | -0.02(-0.36%) |
Apr 29, 2014 | 5.480 | 5.630 | 5.440 | 5.620 | 1,995,344 | +0.13(+2.37%) |
Apr 28, 2014 | 5.600 | 5.620 | 5.410 | 5.490 | 1,152,449 | -0.13(-2.31%) |
Apr 25, 2014 | 5.620 | 5.660 | 5.560 | 5.620 | 2,136,942 | -0.05(-0.88%) |
Apr 24, 2014 | 5.440 | 5.730 | 5.440 | 5.670 | 5,649,679 | +0.23(+4.23%) |
Apr 23, 2014 | 5.430 | 5.500 | 5.370 | 5.440 | 1,070,575 | +0.01(+0.18%) |
Apr 22, 2014 | 5.330 | 5.445 | 5.330 | 5.430 | 818,144 | +0.16(+3.04%) |
Apr 21, 2014 | 5.280 | 5.290 | 5.215 | 5.270 | 1,008,912 | +0.02(+0.38%) |
Apr 17, 2014 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Apr 16, 2014 | 5.400 | 5.400 | 5.270 | 5.300 | 2,490,014 | -0.07(-1.30%) |
Apr 15, 2014 | 5.320 | 5.370 | 5.230 | 5.370 | 1,538,205 | -0.03(-0.56%) |
Apr 14, 2014 | 5.350 | 5.490 | 5.350 | 5.400 | 3,012,020 | +0.10(+1.89%) |
Apr 11, 2014 | 5.250 | 5.370 | 5.250 | 5.300 | 2,047,457 | +0.01(+0.19%) |
Apr 10, 2014 | 5.230 | 5.470 | 5.210 | 5.290 | 6,063,731 | +0.02(+0.38%) |
Apr 09, 2014 | 5.130 | 5.310 | 5.110 | 5.270 | 4,337,981 | +0.12(+2.33%) |
Apr 08, 2014 | 5.090 | 5.160 | 5.080 | 5.150 | 1,327,102 | +0.04(+0.78%) |
Apr 07, 2014 | 5.100 | 5.160 | 5.090 | 5.110 | 1,134,143 | -0.03(-0.58%) |
Apr 04, 2014 | 5.130 | 5.150 | 5.105 | 5.140 | 969,626 | +0.02(+0.39%) |
Apr 03, 2014 | 5.100 | 5.140 | 5.055 | 5.120 | 1,400,779 | -0.03(-0.58%) |
Apr 02, 2014 | 5.110 | 5.190 | 5.070 | 5.150 | 1,920,335 | +0.06(+1.18%) |
Apr 01, 2014 | 5.120 | 5.140 | 5.040 | 5.090 | 1,191,533 | +0.01(+0.20%) |
Mar 31, 2014 | 5.100 | 5.130 | 5.060 | 5.080 | 429,017 | +0.03(+0.59%) |
Mar 28, 2014 | 5.000 | 5.110 | 5.000 | 5.050 | 1,032,590 | +0.09(+1.81%) |
Mar 27, 2014 | 4.960 | 5.000 | 4.920 | 4.960 | 915,767 | -0.04(-0.80%) |
Mar 26, 2014 | 5.080 | 5.090 | 4.985 | 5.000 | 1,145,954 | -0.07(-1.38%) |
Mar 25, 2014 | 5.020 | 5.100 | 4.990 | 5.070 | 1,341,457 | +0.10(+2.01%) |
Mar 24, 2014 | 5.030 | 5.030 | 4.910 | 4.970 | 661,753 | -0.04(-0.80%) |
Mar 21, 2014 | 4.990 | 5.070 | 4.960 | 5.010 | 1,311,331 | +0.05(+1.01%) |
Mar 20, 2014 | 4.930 | 5.070 | 4.910 | 4.960 | 884,377 | -0.03(-0.60%) |
Mar 19, 2014 | 4.970 | 5.020 | 4.910 | 4.990 | 2,180,575 | -0.04(-0.80%) |
Mar 18, 2014 | 4.920 | 5.090 | 4.910 | 5.030 | 1,248,129 | +0.14(+2.86%) |
Mar 17, 2014 | 4.930 | 5.020 | 4.890 | 4.890 | 868,403 | +0.03(+0.62%) |
Mar 14, 2014 | 4.870 | 4.910 | 4.840 | 4.860 | 581,637 | -0.02(-0.41%) |
Mar 13, 2014 | 4.950 | 4.990 | 4.880 | 4.880 | 1,212,891 | -0.05(-1.01%) |
Mar 12, 2014 | 4.880 | 5.010 | 4.850 | 4.930 | 4,637,727 | -0.02(-0.40%) |
Mar 11, 2014 | 5.040 | 5.040 | 4.950 | 4.950 | 2,437,716 | -0.07(-1.39%) |
Mar 10, 2014 | 5.080 | 5.080 | 4.950 | 5.020 | 1,459,316 | -0.11(-2.14%) |
Mar 07, 2014 | 5.240 | 5.240 | 5.100 | 5.130 | 2,114,595 | -0.18(-3.39%) |
Mar 06, 2014 | 5.280 | 5.340 | 5.270 | 5.310 | 1,073,396 | +0.03(+0.57%) |
Mar 05, 2014 | 5.180 | 5.280 | 5.160 | 5.280 | 3,246,998 | +0.06(+1.15%) |
Mar 04, 2014 | 5.110 | 5.230 | 5.110 | 5.220 | 801,752 | +0.15(+2.96%) |