Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.120 | 5.310 | 5.080 | 5.280 | 3,135,917 | +0.16(+3.13%) |
May 29, 2014 | 5.030 | 5.200 | 5.000 | 5.120 | 1,264,029 | +0.05(+0.99%) |
May 28, 2014 | 5.110 | 5.140 | 5.010 | 5.070 | 2,918,916 | -0.08(-1.55%) |
May 27, 2014 | 5.110 | 5.175 | 5.100 | 5.150 | 3,144,716 | -0.02(-0.39%) |
May 23, 2014 | 5.250 | 5.170 | 5.170 | 5.170 | 1,410,000 | -0.07(-1.34%) |
May 22, 2014 | 5.140 | 5.240 | 5.120 | 5.240 | 1,065,758 | +0.13(+2.54%) |
May 21, 2014 | 5.050 | 5.130 | 5.015 | 5.110 | 1,156,556 | +0.02(+0.39%) |
May 20, 2014 | 5.070 | 5.110 | 5.060 | 5.090 | 977,295 | -0.01(-0.20%) |
May 19, 2014 | 5.130 | 5.150 | 5.060 | 5.100 | 1,131,059 | +0.02(+0.39%) |
May 16, 2014 | 5.070 | 5.140 | 5.027 | 5.080 | 1,729,137 | +0.00(+0.00%) |
May 15, 2014 | 5.040 | 5.110 | 5.010 | 5.080 | 1,260,052 | +0.01(+0.20%) |
May 14, 2014 | 5.090 | 5.125 | 5.040 | 5.070 | 2,095,281 | +0.04(+0.80%) |
May 13, 2014 | 5.040 | 5.065 | 5.000 | 5.030 | 1,438,582 | -0.01(-0.20%) |
May 12, 2014 | 5.030 | 5.070 | 4.990 | 5.040 | 1,821,905 | +0.09(+1.82%) |
May 09, 2014 | 4.910 | 4.980 | 4.880 | 4.950 | 2,215,905 | +0.03(+0.61%) |
May 08, 2014 | 4.930 | 4.980 | 4.850 | 4.920 | 2,214,209 | +0.01(+0.20%) |
May 07, 2014 | 5.010 | 5.050 | 4.870 | 4.910 | 3,077,477 | -0.12(-2.39%) |
May 06, 2014 | 5.110 | 5.140 | 5.030 | 5.030 | 1,981,429 | -0.04(-0.79%) |
May 05, 2014 | 5.280 | 5.290 | 5.060 | 5.070 | 3,065,430 | -0.12(-2.31%) |
May 02, 2014 | 5.110 | 5.210 | 5.030 | 5.190 | 2,543,137 | +0.09(+1.76%) |
May 01, 2014 | 5.020 | 5.140 | 4.980 | 5.100 | 2,642,811 | +0.03(+0.59%) |
Apr 30, 2014 | 5.030 | 5.120 | 4.980 | 5.070 | 2,094,841 | -0.01(-0.20%) |
Apr 29, 2014 | 5.050 | 5.110 | 5.000 | 5.080 | 1,708,808 | +0.07(+1.40%) |
Apr 28, 2014 | 5.110 | 5.120 | 5.000 | 5.010 | 1,544,897 | -0.10(-1.96%) |
Apr 25, 2014 | 5.010 | 5.150 | 5.010 | 5.110 | 1,811,401 | +0.13(+2.61%) |
Apr 24, 2014 | 5.050 | 5.170 | 4.970 | 4.980 | 2,145,836 | -0.13(-2.54%) |
Apr 23, 2014 | 5.050 | 5.195 | 5.020 | 5.110 | 2,378,087 | +0.11(+2.20%) |
Apr 22, 2014 | 4.920 | 5.060 | 4.840 | 5.000 | 2,592,202 | +0.10(+2.04%) |
Apr 21, 2014 | 4.950 | 4.960 | 4.820 | 4.900 | 2,359,014 | -0.09(-1.80%) |
Apr 17, 2014 | 5.010 | 4.990 | 4.990 | 4.990 | 1,721,400 | +0.00(+0.00%) |
Apr 16, 2014 | 5.000 | 5.094 | 4.930 | 4.990 | 2,804,833 | +0.11(+2.25%) |
Apr 15, 2014 | 4.860 | 5.000 | 4.820 | 4.880 | 2,811,432 | -0.19(-3.75%) |
Apr 14, 2014 | 5.020 | 5.160 | 4.950 | 5.070 | 2,403,356 | +0.12(+2.42%) |
Apr 11, 2014 | 5.150 | 5.170 | 4.840 | 4.950 | 4,182,866 | -0.21(-4.07%) |
Apr 10, 2014 | 5.380 | 5.450 | 5.120 | 5.160 | 3,164,801 | -0.19(-3.55%) |
Apr 09, 2014 | 5.290 | 5.520 | 5.210 | 5.350 | 3,066,620 | +0.01(+0.19%) |
Apr 08, 2014 | 5.340 | 5.380 | 5.235 | 5.340 | 2,116,558 | +0.17(+3.29%) |
Apr 07, 2014 | 5.210 | 5.280 | 5.080 | 5.170 | 2,208,315 | -0.06(-1.15%) |
Apr 04, 2014 | 5.250 | 5.420 | 5.200 | 5.230 | 3,314,775 | +0.12(+2.35%) |
Apr 03, 2014 | 5.140 | 5.210 | 5.050 | 5.110 | 2,188,149 | -0.05(-0.97%) |
Apr 02, 2014 | 5.030 | 5.220 | 5.010 | 5.160 | 2,894,533 | +0.22(+4.45%) |
Apr 01, 2014 | 4.950 | 5.020 | 4.880 | 4.940 | 1,724,686 | +0.06(+1.23%) |
Mar 31, 2014 | 5.070 | 5.110 | 4.880 | 4.880 | 3,713,168 | -0.20(-3.94%) |
Mar 28, 2014 | 5.080 | 5.160 | 4.970 | 5.080 | 3,871,477 | -0.03(-0.59%) |
Mar 27, 2014 | 5.040 | 5.118 | 4.980 | 5.110 | 3,838,787 | +0.02(+0.39%) |
Mar 26, 2014 | 5.170 | 5.360 | 5.060 | 5.090 | 3,216,897 | -0.18(-3.42%) |
Mar 25, 2014 | 5.240 | 5.415 | 5.240 | 5.270 | 3,200,061 | +0.03(+0.57%) |
Mar 24, 2014 | 5.430 | 5.470 | 5.230 | 5.240 | 3,355,579 | -0.28(-5.07%) |
Mar 21, 2014 | 5.600 | 5.630 | 5.450 | 5.520 | 8,335,043 | +0.03(+0.55%) |
Mar 20, 2014 | 5.460 | 5.605 | 5.420 | 5.490 | 2,886,526 | -0.04(-0.72%) |
Mar 19, 2014 | 5.700 | 5.740 | 5.510 | 5.530 | 4,271,812 | -0.28(-4.82%) |
Mar 18, 2014 | 5.770 | 5.935 | 5.730 | 5.810 | 3,584,721 | -0.10(-1.69%) |
Mar 17, 2014 | 6.360 | 6.410 | 5.890 | 5.910 | 6,547,206 | -0.49(-7.66%) |
Mar 14, 2014 | 6.430 | 6.470 | 6.290 | 6.400 | 3,262,649 | +0.04(+0.63%) |
Mar 13, 2014 | 6.160 | 6.370 | 6.100 | 6.360 | 2,873,487 | +0.16(+2.58%) |
Mar 12, 2014 | 6.110 | 6.220 | 6.050 | 6.200 | 2,850,827 | +0.18(+2.99%) |
Mar 11, 2014 | 6.050 | 6.110 | 5.950 | 6.020 | 3,228,746 | +0.03(+0.50%) |
Mar 10, 2014 | 6.000 | 6.090 | 5.910 | 5.990 | 3,087,677 | -0.05(-0.83%) |
Mar 07, 2014 | 6.100 | 6.120 | 6.000 | 6.040 | 3,751,220 | -0.18(-2.89%) |
Mar 06, 2014 | 6.200 | 6.280 | 6.140 | 6.220 | 1,622,981 | +0.06(+0.97%) |
Mar 05, 2014 | 6.170 | 6.240 | 6.100 | 6.160 | 2,786,659 | +0.01(+0.16%) |
Mar 04, 2014 | 6.090 | 6.200 | 6.050 | 6.150 | 2,683,763 | -0.06(-0.97%) |