Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.776 | 5.907 | 5.752 | 5.875 | 23,817 | +0.06(+0.99%) |
May 29, 2014 | 6.006 | 6.022 | 5.760 | 5.817 | 58,666 | -0.01(-0.14%) |
May 28, 2014 | 6.022 | 6.129 | 5.719 | 5.826 | 168,733 | -0.20(-3.40%) |
May 27, 2014 | 5.522 | 6.039 | 5.457 | 6.030 | 186,653 | +0.57(+10.51%) |
May 23, 2014 | 5.563 | 5.457 | 5.457 | 5.457 | 98,371 | +0.01(+0.15%) |
May 22, 2014 | 4.834 | 5.637 | 4.834 | 5.449 | 286,882 | +0.69(+14.46%) |
May 21, 2014 | 4.859 | 4.990 | 4.760 | 4.760 | 65,822 | -0.03(-0.68%) |
May 20, 2014 | 4.851 | 4.859 | 4.773 | 4.793 | 69,002 | -0.05(-1.02%) |
May 19, 2014 | 4.932 | 5.039 | 4.769 | 4.842 | 46,796 | -0.09(-1.83%) |
May 16, 2014 | 4.973 | 5.014 | 4.875 | 4.932 | 33,640 | +0.01(+0.17%) |
May 15, 2014 | 4.998 | 4.998 | 4.810 | 4.924 | 25,319 | -0.02(-0.50%) |
May 14, 2014 | 4.924 | 5.088 | 4.834 | 4.949 | 94,201 | -0.07(-1.31%) |
May 13, 2014 | 5.244 | 5.268 | 4.982 | 5.014 | 61,539 | -0.02(-0.49%) |
May 12, 2014 | 4.990 | 5.126 | 4.916 | 5.039 | 75,141 | +0.11(+2.16%) |
May 09, 2014 | 4.785 | 4.965 | 4.785 | 4.932 | 37,326 | +0.15(+3.08%) |
May 08, 2014 | 5.031 | 5.084 | 4.760 | 4.785 | 316,401 | -0.25(-4.89%) |
May 07, 2014 | 5.211 | 5.227 | 5.006 | 5.031 | 205,628 | -0.20(-3.76%) |
May 06, 2014 | 5.408 | 5.490 | 5.064 | 5.227 | 95,771 | -0.13(-2.45%) |
May 05, 2014 | 5.514 | 5.514 | 5.291 | 5.359 | 27,186 | -0.16(-2.82%) |
May 02, 2014 | 5.653 | 5.678 | 5.498 | 5.514 | 14,579 | -0.12(-2.18%) |
May 01, 2014 | 5.563 | 5.735 | 5.495 | 5.637 | 59,567 | -0.04(-0.72%) |
Apr 30, 2014 | 5.490 | 5.694 | 5.490 | 5.678 | 71,940 | +0.16(+2.82%) |
Apr 29, 2014 | 5.342 | 5.572 | 5.301 | 5.522 | 49,700 | +0.23(+4.33%) |
Apr 28, 2014 | 5.850 | 5.867 | 5.088 | 5.293 | 135,086 | -0.54(-9.27%) |
Apr 25, 2014 | 5.989 | 6.006 | 5.817 | 5.834 | 34,686 | -0.23(-3.78%) |
Apr 24, 2014 | 5.973 | 6.178 | 5.867 | 6.063 | 51,133 | +0.07(+1.23%) |
Apr 23, 2014 | 5.998 | 6.030 | 5.899 | 5.989 | 27,349 | -0.05(-0.81%) |
Apr 22, 2014 | 6.161 | 6.268 | 6.006 | 6.039 | 67,362 | -0.16(-2.51%) |
Apr 21, 2014 | 6.120 | 6.465 | 5.940 | 6.194 | 89,514 | +0.14(+2.30%) |
Apr 17, 2014 | 5.875 | 6.055 | 6.055 | 6.055 | 26,728 | +0.21(+3.65%) |
Apr 16, 2014 | 5.858 | 5.883 | 5.760 | 5.842 | 37,534 | -0.05(-0.83%) |
Apr 15, 2014 | 5.989 | 6.194 | 5.817 | 5.891 | 71,673 | -0.11(-1.78%) |
Apr 14, 2014 | 6.145 | 6.243 | 5.834 | 5.998 | 416,262 | -0.16(-2.66%) |
Apr 11, 2014 | 6.145 | 6.297 | 6.145 | 6.161 | 64,862 | -0.04(-0.66%) |
Apr 10, 2014 | 6.407 | 6.456 | 6.145 | 6.202 | 163,847 | -0.21(-3.32%) |
Apr 09, 2014 | 6.415 | 6.506 | 6.309 | 6.415 | 110,034 | +0.02(+0.38%) |
Apr 08, 2014 | 6.170 | 6.645 | 6.161 | 6.391 | 177,470 | +0.24(+3.86%) |
Apr 07, 2014 | 6.153 | 6.415 | 6.145 | 6.153 | 116,562 | -0.04(-0.66%) |
Apr 04, 2014 | 6.661 | 6.661 | 6.161 | 6.194 | 166,172 | -0.44(-6.67%) |
Apr 03, 2014 | 6.907 | 6.907 | 6.563 | 6.637 | 92,167 | -0.25(-3.57%) |
Apr 02, 2014 | 6.768 | 6.948 | 6.564 | 6.882 | 178,770 | +0.11(+1.69%) |
Apr 01, 2014 | 6.211 | 6.882 | 6.186 | 6.768 | 338,040 | +0.58(+9.40%) |
Mar 31, 2014 | 6.080 | 6.194 | 6.080 | 6.186 | 42,698 | +0.10(+1.62%) |
Mar 28, 2014 | 5.973 | 6.252 | 5.949 | 6.088 | 79,153 | +0.08(+1.36%) |
Mar 27, 2014 | 6.366 | 6.366 | 5.948 | 6.006 | 110,398 | -0.33(-5.17%) |
Mar 26, 2014 | 6.596 | 6.628 | 6.297 | 6.334 | 153,479 | -0.21(-3.25%) |
Mar 25, 2014 | 6.579 | 6.702 | 6.547 | 6.547 | 119,228 | +0.01(+0.13%) |
Mar 24, 2014 | 6.612 | 6.669 | 6.415 | 6.538 | 198,279 | -0.13(-1.97%) |
Mar 21, 2014 | 6.784 | 6.940 | 6.555 | 6.669 | 573,027 | -0.09(-1.33%) |
Mar 20, 2014 | 6.768 | 7.038 | 6.760 | 6.760 | 186,338 | -0.15(-2.14%) |
Mar 19, 2014 | 6.686 | 7.079 | 6.686 | 6.907 | 277,943 | +0.17(+2.55%) |
Mar 18, 2014 | 6.645 | 6.791 | 6.596 | 6.735 | 213,340 | +0.11(+1.73%) |
Mar 17, 2014 | 6.727 | 7.071 | 6.473 | 6.620 | 436,680 | +0.59(+9.78%) |
Mar 14, 2014 | 6.022 | 6.219 | 5.842 | 6.030 | 240,639 | -0.11(-1.87%) |
Mar 13, 2014 | 6.637 | 6.866 | 6.030 | 6.145 | 550,337 | -0.46(-6.95%) |
Mar 12, 2014 | 7.243 | 7.243 | 6.579 | 6.604 | 547,870 | -0.70(-9.54%) |
Mar 11, 2014 | 7.169 | 7.374 | 7.022 | 7.300 | 330,151 | +0.13(+1.83%) |
Mar 10, 2014 | 7.808 | 7.817 | 6.522 | 7.169 | 1,251,226 | -0.70(-8.95%) |
Mar 07, 2014 | 7.939 | 8.103 | 7.703 | 7.874 | 485,202 | -0.10(-1.23%) |
Mar 06, 2014 | 8.193 | 8.259 | 7.710 | 7.972 | 403,132 | -0.19(-2.31%) |
Mar 05, 2014 | 7.456 | 8.259 | 7.456 | 8.161 | 799,403 | +0.70(+9.33%) |
Mar 04, 2014 | 7.718 | 7.718 | 7.382 | 7.464 | 436,740 | +0.17(+2.36%) |