Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.200 | 5.280 | 4.930 | 4.990 | 642,578 | -0.24(-4.59%) |
May 29, 2014 | 5.200 | 5.250 | 5.120 | 5.230 | 787,027 | +0.04(+0.77%) |
May 28, 2014 | 5.170 | 5.300 | 5.060 | 5.190 | 1,021,060 | +0.02(+0.39%) |
May 27, 2014 | 5.000 | 5.220 | 4.950 | 5.170 | 1,052,201 | +0.24(+4.76%) |
May 23, 2014 | 4.600 | 4.935 | 4.935 | 4.935 | 1,164,500 | +0.42(+9.30%) |
May 22, 2014 | 4.470 | 4.600 | 4.360 | 4.515 | 419,790 | +0.07(+1.69%) |
May 21, 2014 | 4.420 | 4.575 | 4.355 | 4.440 | 528,118 | +0.04(+0.91%) |
May 20, 2014 | 4.610 | 4.610 | 4.315 | 4.400 | 1,091,254 | -0.24(-5.17%) |
May 19, 2014 | 4.640 | 4.730 | 4.550 | 4.640 | 570,567 | -0.05(-1.07%) |
May 16, 2014 | 4.710 | 4.730 | 4.560 | 4.690 | 754,176 | -0.02(-0.42%) |
May 15, 2014 | 4.430 | 4.720 | 4.350 | 4.710 | 1,281,079 | +0.27(+6.08%) |
May 14, 2014 | 4.430 | 4.530 | 4.320 | 4.440 | 709,038 | +0.02(+0.45%) |
May 13, 2014 | 4.430 | 4.680 | 4.420 | 4.420 | 924,959 | +0.06(+1.38%) |
May 12, 2014 | 4.300 | 4.550 | 4.280 | 4.360 | 1,233,873 | +0.08(+1.87%) |
May 09, 2014 | 4.040 | 4.330 | 3.960 | 4.280 | 1,559,369 | +0.27(+6.73%) |
May 08, 2014 | 4.110 | 4.280 | 4.010 | 4.010 | 1,122,229 | -0.14(-3.37%) |
May 07, 2014 | 4.410 | 4.440 | 4.100 | 4.150 | 1,921,016 | -0.28(-6.32%) |
May 06, 2014 | 4.470 | 4.620 | 4.389 | 4.430 | 1,110,095 | -0.04(-0.89%) |
May 05, 2014 | 4.450 | 4.530 | 4.340 | 4.470 | 1,089,207 | +0.01(+0.22%) |
May 02, 2014 | 4.600 | 4.610 | 4.395 | 4.460 | 1,714,309 | -0.15(-3.25%) |
May 01, 2014 | 4.530 | 4.780 | 4.340 | 4.610 | 1,669,831 | +0.06(+1.32%) |
Apr 30, 2014 | 4.490 | 4.660 | 4.410 | 4.550 | 1,891,585 | +0.01(+0.22%) |
Apr 29, 2014 | 4.570 | 4.710 | 4.310 | 4.540 | 2,502,174 | +0.08(+1.79%) |
Apr 28, 2014 | 4.580 | 4.590 | 4.300 | 4.460 | 5,101,992 | -0.13(-2.83%) |
Apr 25, 2014 | 5.230 | 5.450 | 4.570 | 4.590 | 17,259,656 | -8.40(-64.67%) |
Apr 24, 2014 | 12.05 | 13.26 | 11.90 | 12.99 | 3,074,700 | +1.07(+8.98%) |
Apr 23, 2014 | 11.95 | 12.36 | 11.54 | 11.92 | 1,898,635 | -0.02(-0.17%) |
Apr 22, 2014 | 10.75 | 11.96 | 10.75 | 11.94 | 3,072,987 | +1.14(+10.56%) |
Apr 21, 2014 | 9.700 | 10.84 | 9.650 | 10.80 | 2,585,646 | +1.28(+13.45%) |
Apr 17, 2014 | 9.070 | 9.520 | 9.520 | 9.520 | 835,800 | +0.45(+4.96%) |
Apr 16, 2014 | 8.950 | 9.260 | 8.865 | 9.070 | 850,748 | +0.22(+2.49%) |
Apr 15, 2014 | 9.470 | 9.591 | 8.350 | 8.850 | 1,164,973 | -0.60(-6.35%) |
Apr 14, 2014 | 9.410 | 9.820 | 9.220 | 9.450 | 1,139,161 | +0.22(+2.38%) |
Apr 11, 2014 | 9.570 | 9.700 | 9.160 | 9.230 | 1,275,012 | -0.47(-4.85%) |
Apr 10, 2014 | 9.890 | 9.920 | 9.300 | 9.700 | 1,370,490 | -0.20(-2.02%) |
Apr 09, 2014 | 8.950 | 9.938 | 8.900 | 9.900 | 1,313,387 | +1.02(+11.49%) |
Apr 08, 2014 | 8.860 | 8.910 | 8.510 | 8.880 | 922,862 | +0.10(+1.14%) |
Apr 07, 2014 | 8.670 | 9.090 | 8.510 | 8.780 | 956,214 | +0.02(+0.23%) |
Apr 04, 2014 | 9.620 | 9.660 | 8.570 | 8.760 | 1,279,429 | -0.74(-7.79%) |
Apr 03, 2014 | 9.710 | 9.750 | 9.300 | 9.500 | 860,825 | -0.14(-1.45%) |
Apr 02, 2014 | 9.790 | 9.790 | 9.370 | 9.640 | 911,981 | -0.08(-0.82%) |
Apr 01, 2014 | 9.490 | 9.740 | 9.310 | 9.720 | 928,041 | +0.22(+2.32%) |
Mar 31, 2014 | 9.200 | 9.560 | 9.190 | 9.500 | 1,023,765 | +0.52(+5.79%) |
Mar 28, 2014 | 9.500 | 9.650 | 8.720 | 8.980 | 776,434 | -0.39(-4.16%) |
Mar 27, 2014 | 8.670 | 9.390 | 8.460 | 9.370 | 1,569,853 | +0.86(+10.11%) |
Mar 26, 2014 | 9.020 | 9.280 | 8.490 | 8.510 | 765,665 | -0.47(-5.23%) |
Mar 25, 2014 | 8.780 | 9.120 | 8.500 | 8.980 | 878,582 | +0.31(+3.58%) |
Mar 24, 2014 | 9.600 | 9.680 | 8.540 | 8.670 | 1,210,796 | -0.82(-8.64%) |
Mar 21, 2014 | 9.860 | 9.880 | 9.355 | 9.490 | 1,056,594 | -0.37(-3.75%) |
Mar 20, 2014 | 9.920 | 10.06 | 9.560 | 9.860 | 464,620 | -0.10(-1.00%) |
Mar 19, 2014 | 10.36 | 10.38 | 9.850 | 9.960 | 726,096 | -0.42(-4.05%) |
Mar 18, 2014 | 10.08 | 10.40 | 10.02 | 10.38 | 626,176 | +0.31(+3.08%) |
Mar 17, 2014 | 10.21 | 10.37 | 10.00 | 10.07 | 761,039 | -0.03(-0.30%) |
Mar 14, 2014 | 10.12 | 10.32 | 9.801 | 10.10 | 653,127 | -0.10(-0.98%) |
Mar 13, 2014 | 10.59 | 10.60 | 10.10 | 10.20 | 670,548 | -0.30(-2.86%) |
Mar 12, 2014 | 10.01 | 10.53 | 10.01 | 10.50 | 601,382 | +0.41(+4.06%) |
Mar 11, 2014 | 10.18 | 10.54 | 9.950 | 10.09 | 1,098,799 | -0.14(-1.37%) |
Mar 10, 2014 | 10.10 | 10.29 | 9.910 | 10.23 | 668,739 | +0.02(+0.20%) |
Mar 07, 2014 | 10.26 | 10.39 | 9.870 | 10.21 | 682,522 | +0.03(+0.29%) |
Mar 06, 2014 | 10.64 | 10.64 | 10.03 | 10.18 | 974,212 | -0.37(-3.51%) |
Mar 05, 2014 | 10.63 | 11.13 | 10.42 | 10.55 | 1,411,732 | +0.46(+4.56%) |
Mar 04, 2014 | 9.970 | 10.19 | 9.870 | 10.09 | 587,011 | +0.24(+2.44%) |