Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.860 | 5.860 | 5.730 | 5.750 | 11,403 | -0.06(-1.03%) |
May 29, 2014 | 5.660 | 5.850 | 5.660 | 5.810 | 10,860 | +0.09(+1.57%) |
May 28, 2014 | 5.630 | 5.860 | 5.600 | 5.720 | 8,766 | -0.07(-1.21%) |
May 27, 2014 | 5.610 | 5.800 | 5.610 | 5.790 | 7,813 | +0.25(+4.51%) |
May 23, 2014 | 5.540 | 5.540 | 5.540 | 0 | +0.02(+0.36%) | |
May 22, 2014 | 5.600 | 5.600 | 5.290 | 5.520 | 16,259 | -0.05(-0.90%) |
May 21, 2014 | 5.840 | 5.840 | 5.570 | 5.570 | 14,081 | -0.11(-1.94%) |
May 20, 2014 | 5.910 | 5.910 | 5.620 | 5.680 | 14,767 | -0.12(-2.07%) |
May 19, 2014 | 5.700 | 5.880 | 5.700 | 5.800 | 4,899 | +0.12(+2.04%) |
May 16, 2014 | 5.850 | 5.850 | 5.650 | 5.684 | 9,560 | -0.10(-1.66%) |
May 15, 2014 | 6.140 | 6.140 | 5.780 | 5.780 | 12,569 | -0.17(-2.86%) |
May 14, 2014 | 5.800 | 6.000 | 5.690 | 5.950 | 49,164 | +0.28(+4.94%) |
May 13, 2014 | 5.700 | 5.880 | 5.650 | 5.670 | 21,851 | -0.12(-2.07%) |
May 12, 2014 | 5.590 | 5.896 | 5.590 | 5.790 | 33,418 | +0.10(+1.76%) |
May 09, 2014 | 5.930 | 5.940 | 5.570 | 5.690 | 52,390 | -0.20(-3.40%) |
May 08, 2014 | 5.640 | 6.108 | 5.640 | 5.890 | 29,367 | +0.05(+0.86%) |
May 07, 2014 | 6.130 | 6.130 | 5.600 | 5.840 | 49,696 | -0.46(-7.30%) |
May 06, 2014 | 6.300 | 6.350 | 6.180 | 6.300 | 29,187 | +0.11(+1.78%) |
May 05, 2014 | 6.090 | 6.250 | 6.090 | 6.190 | 54,630 | +0.27(+4.49%) |
May 02, 2014 | 6.320 | 6.340 | 5.890 | 5.924 | 26,293 | -0.18(-2.89%) |
May 01, 2014 | 6.080 | 6.450 | 6.080 | 6.100 | 76,260 | +0.01(+0.17%) |
Apr 30, 2014 | 5.740 | 6.090 | 5.672 | 6.090 | 63,211 | +0.25(+4.28%) |
Apr 29, 2014 | 5.450 | 5.840 | 5.200 | 5.840 | 44,093 | +0.44(+8.15%) |
Apr 28, 2014 | 5.730 | 5.860 | 5.200 | 5.400 | 37,424 | +0.24(+4.65%) |
Apr 25, 2014 | 5.570 | 5.570 | 5.160 | 5.160 | 34,538 | -0.45(-7.99%) |
Apr 24, 2014 | 6.060 | 6.270 | 5.520 | 5.608 | 78,728 | -0.14(-2.47%) |
Apr 23, 2014 | 5.260 | 6.020 | 5.260 | 5.750 | 129,802 | +0.63(+12.30%) |
Apr 22, 2014 | 4.070 | 5.490 | 4.060 | 5.120 | 223,893 | +1.31(+34.38%) |
Apr 21, 2014 | 3.910 | 3.910 | 3.750 | 3.810 | 17,385 | -0.10(-2.56%) |
Apr 17, 2014 | 3.910 | 3.910 | 3.910 | 0 | +0.21(+5.73%) | |
Apr 16, 2014 | 3.645 | 3.780 | 3.620 | 3.698 | 77,089 | +0.08(+2.10%) |
Apr 15, 2014 | 3.680 | 3.800 | 3.500 | 3.622 | 59,769 | -0.18(-4.68%) |
Apr 14, 2014 | 3.860 | 3.950 | 3.650 | 3.800 | 70,760 | -0.20(-5.00%) |
Apr 11, 2014 | 4.470 | 4.470 | 3.800 | 4.000 | 0 | -0.31(-7.19%) |
Apr 10, 2014 | 4.700 | 4.700 | 4.300 | 4.310 | 27,387 | -0.36(-7.71%) |
Apr 09, 2014 | 4.560 | 4.670 | 4.400 | 4.670 | 22,598 | +0.35(+8.10%) |
Apr 08, 2014 | 4.160 | 4.400 | 4.120 | 4.320 | 36,954 | +0.13(+3.10%) |
Apr 07, 2014 | 4.400 | 4.410 | 4.170 | 4.190 | 71,040 | -0.21(-4.77%) |
Apr 04, 2014 | 4.780 | 4.780 | 4.300 | 4.400 | 0 | -0.23(-5.05%) |
Apr 03, 2014 | 4.710 | 4.810 | 4.570 | 4.634 | 30,647 | -0.08(-1.61%) |
Apr 02, 2014 | 5.010 | 5.010 | 4.710 | 4.710 | 43,834 | -0.35(-6.84%) |
Apr 01, 2014 | 5.040 | 5.240 | 4.950 | 5.056 | 38,390 | +0.13(+2.56%) |
Mar 31, 2014 | 4.650 | 4.990 | 4.590 | 4.930 | 53,782 | +0.35(+7.74%) |
Mar 28, 2014 | 5.000 | 5.000 | 4.550 | 4.576 | 0 | -0.34(-6.99%) |
Mar 27, 2014 | 5.215 | 5.240 | 4.710 | 4.920 | 95,633 | -0.31(-5.93%) |
Mar 26, 2014 | 5.545 | 5.670 | 5.210 | 5.230 | 44,984 | -0.27(-4.91%) |
Mar 25, 2014 | 5.350 | 5.740 | 5.350 | 5.500 | 49,179 | +0.16(+3.00%) |
Mar 24, 2014 | 5.490 | 5.490 | 4.820 | 5.340 | 163,014 | -0.20(-3.61%) |
Mar 21, 2014 | 5.720 | 5.800 | 5.530 | 5.540 | 65,896 | -0.21(-3.62%) |
Mar 20, 2014 | 6.070 | 6.070 | 5.740 | 5.748 | 69,983 | -0.40(-6.54%) |
Mar 19, 2014 | 5.970 | 6.250 | 5.970 | 6.150 | 56,574 | +0.15(+2.50%) |
Mar 18, 2014 | 6.080 | 6.150 | 5.900 | 6.000 | 74,022 | -0.07(-1.15%) |
Mar 17, 2014 | 6.600 | 6.600 | 6.040 | 6.070 | 119,563 | -0.20(-3.25%) |
Mar 14, 2014 | 6.650 | 6.788 | 6.210 | 6.274 | 0 | -0.47(-6.91%) |
Mar 13, 2014 | 6.940 | 7.010 | 6.590 | 6.740 | 102,349 | -0.12(-1.75%) |
Mar 12, 2014 | 6.940 | 6.970 | 6.400 | 6.860 | 204,122 | -0.07(-1.01%) |
Mar 11, 2014 | 6.680 | 7.230 | 6.680 | 6.930 | 273,234 | +0.52(+8.11%) |
Mar 10, 2014 | 6.180 | 6.410 | 6.000 | 6.410 | 134,486 | +0.46(+7.73%) |
Mar 07, 2014 | 5.990 | 6.030 | 5.740 | 5.950 | 0 | -0.04(-0.67%) |
Mar 06, 2014 | 6.230 | 6.230 | 5.710 | 5.990 | 144,566 | -0.28(-4.47%) |
Mar 05, 2014 | 5.960 | 6.410 | 5.950 | 6.270 | 196,038 | +0.41(+7.00%) |
Mar 04, 2014 | 5.605 | 5.870 | 5.605 | 5.860 | 73,224 | +0.24(+4.27%) |