Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.320 | 6.570 | 6.150 | 6.530 | 312,225 | +0.26(+4.15%) |
May 29, 2014 | 6.200 | 6.321 | 5.970 | 6.270 | 276,020 | +0.11(+1.79%) |
May 28, 2014 | 6.110 | 6.320 | 5.780 | 6.160 | 277,544 | +0.06(+0.98%) |
May 27, 2014 | 5.530 | 6.387 | 5.510 | 6.100 | 793,015 | +0.75(+14.02%) |
May 23, 2014 | 5.310 | 5.350 | 5.350 | 5.350 | 309,900 | +0.15(+2.88%) |
May 22, 2014 | 5.020 | 5.220 | 4.730 | 5.200 | 232,985 | +0.52(+11.11%) |
May 21, 2014 | 4.880 | 4.900 | 4.420 | 4.680 | 267,785 | -0.15(-3.11%) |
May 20, 2014 | 4.960 | 5.230 | 4.720 | 4.830 | 257,217 | -0.12(-2.42%) |
May 19, 2014 | 5.070 | 5.306 | 4.800 | 4.950 | 168,361 | -0.14(-2.75%) |
May 16, 2014 | 5.060 | 5.370 | 4.720 | 5.090 | 217,229 | +0.01(+0.20%) |
May 15, 2014 | 4.710 | 5.150 | 4.500 | 5.080 | 220,899 | +0.57(+12.64%) |
May 14, 2014 | 4.690 | 4.940 | 4.500 | 4.510 | 286,079 | -0.23(-4.85%) |
May 13, 2014 | 4.750 | 5.320 | 4.730 | 4.740 | 332,964 | -0.07(-1.46%) |
May 12, 2014 | 4.560 | 5.000 | 4.510 | 4.810 | 209,152 | +0.23(+5.02%) |
May 09, 2014 | 4.780 | 4.900 | 4.450 | 4.580 | 214,092 | -0.23(-4.78%) |
May 08, 2014 | 5.050 | 5.700 | 4.810 | 4.810 | 170,571 | -0.03(-0.62%) |
May 07, 2014 | 5.330 | 5.510 | 4.760 | 4.840 | 238,529 | -0.51(-9.53%) |
May 06, 2014 | 5.450 | 5.500 | 5.300 | 5.350 | 104,359 | -0.15(-2.73%) |
May 05, 2014 | 5.230 | 5.550 | 5.120 | 5.500 | 61,903 | +0.21(+3.97%) |
May 02, 2014 | 5.410 | 5.430 | 5.180 | 5.290 | 90,629 | -0.08(-1.49%) |
May 01, 2014 | 5.290 | 5.680 | 5.110 | 5.370 | 168,360 | +0.04(+0.75%) |
Apr 30, 2014 | 5.040 | 5.370 | 4.926 | 5.330 | 158,073 | +0.25(+4.92%) |
Apr 29, 2014 | 5.150 | 5.450 | 4.940 | 5.080 | 143,532 | -0.07(-1.36%) |
Apr 28, 2014 | 4.690 | 5.267 | 4.670 | 5.150 | 199,560 | +0.45(+9.57%) |
Apr 25, 2014 | 5.100 | 5.130 | 4.620 | 4.700 | 243,454 | -0.44(-8.56%) |
Apr 24, 2014 | 5.160 | 5.500 | 4.700 | 5.140 | 378,024 | -0.02(-0.39%) |
Apr 23, 2014 | 5.780 | 5.780 | 5.100 | 5.160 | 233,471 | -0.66(-11.34%) |
Apr 22, 2014 | 5.550 | 6.120 | 5.310 | 5.820 | 182,364 | +0.31(+5.63%) |
Apr 21, 2014 | 5.270 | 5.620 | 4.916 | 5.510 | 151,854 | +0.24(+4.55%) |
Apr 17, 2014 | 5.150 | 5.270 | 5.270 | 5.270 | 112,800 | +0.14(+2.73%) |
Apr 16, 2014 | 5.340 | 5.528 | 4.990 | 5.130 | 181,736 | -0.20(-3.75%) |
Apr 15, 2014 | 5.480 | 5.530 | 4.590 | 5.330 | 438,073 | -0.16(-2.91%) |
Apr 14, 2014 | 5.520 | 5.760 | 5.250 | 5.490 | 285,436 | -0.01(-0.18%) |
Apr 11, 2014 | 6.060 | 6.280 | 5.380 | 5.500 | 325,619 | -0.64(-10.42%) |
Apr 10, 2014 | 6.680 | 6.680 | 5.890 | 6.140 | 255,710 | -0.57(-8.49%) |
Apr 09, 2014 | 6.310 | 6.770 | 6.120 | 6.710 | 191,260 | +0.45(+7.19%) |
Apr 08, 2014 | 6.220 | 6.550 | 6.100 | 6.260 | 282,277 | +0.02(+0.32%) |
Apr 07, 2014 | 6.130 | 6.510 | 6.080 | 6.240 | 166,676 | +0.06(+0.97%) |
Apr 04, 2014 | 6.670 | 6.894 | 6.000 | 6.180 | 313,936 | -0.48(-7.21%) |
Apr 03, 2014 | 6.910 | 7.044 | 6.440 | 6.660 | 216,215 | -0.22(-3.20%) |
Apr 02, 2014 | 7.050 | 7.050 | 6.800 | 6.880 | 209,245 | -0.17(-2.34%) |
Apr 01, 2014 | 6.790 | 7.190 | 6.720 | 7.045 | 247,489 | +0.14(+2.10%) |
Mar 31, 2014 | 6.520 | 7.070 | 6.420 | 6.900 | 430,874 | +0.39(+5.99%) |
Mar 28, 2014 | 6.570 | 6.840 | 6.410 | 6.510 | 196,035 | -0.08(-1.21%) |
Mar 27, 2014 | 6.450 | 6.850 | 6.100 | 6.590 | 149,138 | +0.16(+2.49%) |
Mar 26, 2014 | 6.710 | 6.922 | 6.400 | 6.430 | 231,834 | -0.27(-4.03%) |
Mar 25, 2014 | 6.970 | 7.170 | 6.690 | 6.700 | 235,652 | -0.24(-3.46%) |
Mar 24, 2014 | 6.980 | 6.990 | 6.250 | 6.940 | 424,566 | -0.03(-0.43%) |
Mar 21, 2014 | 7.250 | 7.346 | 6.820 | 6.970 | 428,452 | -0.27(-3.73%) |
Mar 20, 2014 | 7.260 | 7.590 | 7.130 | 7.240 | 159,517 | -0.07(-0.96%) |
Mar 19, 2014 | 7.520 | 7.741 | 7.120 | 7.310 | 417,714 | +0.01(+0.14%) |
Mar 18, 2014 | 7.250 | 7.660 | 7.120 | 7.300 | 357,545 | +0.06(+0.83%) |
Mar 17, 2014 | 7.580 | 7.840 | 7.220 | 7.240 | 204,176 | -0.35(-4.61%) |
Mar 14, 2014 | 7.590 | 7.654 | 7.150 | 7.590 | 357,999 | +0.04(+0.53%) |
Mar 13, 2014 | 7.390 | 8.020 | 7.370 | 7.550 | 558,583 | +0.15(+2.03%) |
Mar 12, 2014 | 7.000 | 7.850 | 7.000 | 7.400 | 499,192 | +0.69(+10.28%) |
Mar 11, 2014 | 6.570 | 6.950 | 6.570 | 6.710 | 171,878 | +0.11(+1.67%) |
Mar 10, 2014 | 6.830 | 6.840 | 6.370 | 6.600 | 222,563 | -0.30(-4.35%) |
Mar 07, 2014 | 6.870 | 7.190 | 6.850 | 6.900 | 223,305 | +0.07(+1.02%) |
Mar 06, 2014 | 6.920 | 7.290 | 6.760 | 6.830 | 273,146 | -0.09(-1.30%) |
Mar 05, 2014 | 6.850 | 7.050 | 6.720 | 6.920 | 248,297 | +0.08(+1.17%) |
Mar 04, 2014 | 6.660 | 7.080 | 6.660 | 6.840 | 208,269 | +0.24(+3.64%) |