Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.170 | 5.170 | 5.000 | 5.020 | 1,480,118 | -0.15(-2.90%) |
May 29, 2014 | 5.110 | 5.190 | 5.070 | 5.170 | 1,249,527 | +0.07(+1.37%) |
May 28, 2014 | 5.150 | 5.180 | 5.020 | 5.100 | 981,773 | -0.06(-1.16%) |
May 27, 2014 | 5.180 | 5.270 | 5.060 | 5.160 | 1,378,917 | +0.05(+0.98%) |
May 23, 2014 | 5.250 | 5.110 | 5.110 | 5.110 | 1,428,400 | -0.09(-1.73%) |
May 22, 2014 | 5.020 | 5.250 | 5.000 | 5.200 | 2,002,238 | +0.17(+3.38%) |
May 21, 2014 | 4.840 | 5.060 | 4.840 | 5.030 | 2,444,508 | +0.16(+3.29%) |
May 20, 2014 | 4.850 | 4.920 | 4.750 | 4.870 | 2,794,924 | +0.12(+2.53%) |
May 19, 2014 | 4.670 | 4.800 | 4.560 | 4.750 | 1,708,296 | +0.07(+1.50%) |
May 16, 2014 | 4.690 | 4.720 | 4.540 | 4.680 | 1,634,396 | -0.03(-0.64%) |
May 15, 2014 | 5.100 | 5.130 | 4.470 | 4.710 | 5,993,248 | -0.39(-7.65%) |
May 14, 2014 | 5.250 | 5.300 | 5.080 | 5.100 | 1,701,870 | -0.18(-3.41%) |
May 13, 2014 | 5.320 | 5.420 | 5.265 | 5.280 | 1,318,075 | -0.02(-0.38%) |
May 12, 2014 | 5.340 | 5.440 | 5.180 | 5.300 | 2,450,020 | -0.04(-0.75%) |
May 09, 2014 | 5.540 | 5.655 | 5.290 | 5.340 | 2,721,200 | -0.22(-3.96%) |
May 08, 2014 | 5.630 | 5.800 | 5.500 | 5.560 | 4,002,858 | +0.07(+1.28%) |
May 07, 2014 | 5.430 | 5.500 | 5.227 | 5.490 | 2,555,917 | +0.11(+2.04%) |
May 06, 2014 | 5.430 | 5.500 | 5.365 | 5.380 | 1,421,981 | -0.04(-0.74%) |
May 05, 2014 | 5.420 | 5.530 | 5.360 | 5.420 | 1,700,590 | +0.00(+0.00%) |
May 02, 2014 | 5.290 | 5.450 | 5.280 | 5.420 | 1,870,474 | +0.14(+2.65%) |
May 01, 2014 | 5.440 | 5.490 | 5.230 | 5.280 | 2,020,053 | -0.18(-3.30%) |
Apr 30, 2014 | 5.410 | 5.460 | 5.175 | 5.460 | 2,126,443 | +0.22(+4.20%) |
Apr 29, 2014 | 5.320 | 5.530 | 5.230 | 5.240 | 2,613,784 | -0.08(-1.50%) |
Apr 28, 2014 | 5.170 | 5.380 | 5.150 | 5.320 | 1,960,610 | +0.13(+2.50%) |
Apr 25, 2014 | 5.300 | 5.380 | 5.170 | 5.190 | 1,705,230 | -0.15(-2.81%) |
Apr 24, 2014 | 5.280 | 5.380 | 5.160 | 5.340 | 2,055,879 | +0.11(+2.10%) |
Apr 23, 2014 | 5.010 | 5.280 | 5.000 | 5.230 | 3,554,613 | +0.21(+4.18%) |
Apr 22, 2014 | 5.560 | 5.670 | 4.910 | 5.020 | 6,577,308 | -0.46(-8.39%) |
Apr 21, 2014 | 5.210 | 5.500 | 5.189 | 5.480 | 3,567,876 | +0.33(+6.41%) |
Apr 17, 2014 | 4.960 | 5.150 | 5.150 | 5.150 | 1,923,000 | +0.19(+3.83%) |
Apr 16, 2014 | 4.830 | 5.050 | 4.810 | 4.960 | 2,502,991 | +0.20(+4.20%) |
Apr 15, 2014 | 4.690 | 4.820 | 4.640 | 4.760 | 1,649,561 | +0.10(+2.15%) |
Apr 14, 2014 | 4.750 | 4.870 | 4.560 | 4.660 | 2,284,309 | -0.02(-0.43%) |
Apr 11, 2014 | 4.580 | 4.850 | 4.520 | 4.680 | 3,127,782 | +0.09(+1.96%) |
Apr 10, 2014 | 4.450 | 4.740 | 4.430 | 4.590 | 3,709,352 | +0.17(+3.85%) |
Apr 09, 2014 | 4.250 | 4.440 | 4.215 | 4.420 | 2,547,169 | +0.23(+5.49%) |
Apr 08, 2014 | 4.020 | 4.290 | 4.010 | 4.190 | 2,881,109 | +0.15(+3.71%) |
Apr 07, 2014 | 3.910 | 4.085 | 3.890 | 4.040 | 1,806,838 | +0.15(+3.86%) |
Apr 04, 2014 | 3.980 | 4.060 | 3.835 | 3.890 | 1,128,680 | -0.08(-2.02%) |
Apr 03, 2014 | 3.910 | 4.010 | 3.881 | 3.970 | 1,688,144 | +0.10(+2.58%) |
Apr 02, 2014 | 3.940 | 3.950 | 3.820 | 3.870 | 1,242,132 | -0.08(-2.03%) |
Apr 01, 2014 | 3.980 | 3.995 | 3.900 | 3.950 | 968,764 | -0.01(-0.25%) |
Mar 31, 2014 | 3.880 | 3.960 | 3.850 | 3.960 | 1,014,398 | +0.09(+2.33%) |
Mar 28, 2014 | 3.820 | 3.920 | 3.820 | 3.870 | 904,206 | +0.04(+1.04%) |
Mar 27, 2014 | 3.950 | 4.000 | 3.620 | 3.830 | 3,289,726 | -0.12(-3.16%) |
Mar 26, 2014 | 4.070 | 4.120 | 3.920 | 3.955 | 2,224,187 | -0.13(-3.30%) |
Mar 25, 2014 | 4.000 | 4.150 | 4.000 | 4.090 | 1,163,554 | +0.10(+2.51%) |
Mar 24, 2014 | 4.080 | 4.150 | 3.890 | 3.990 | 1,903,839 | -0.08(-1.97%) |
Mar 21, 2014 | 3.920 | 4.100 | 3.920 | 4.070 | 2,272,460 | +0.18(+4.63%) |
Mar 20, 2014 | 3.850 | 3.950 | 3.850 | 3.890 | 1,270,482 | +0.01(+0.13%) |
Mar 19, 2014 | 3.950 | 3.970 | 3.730 | 3.885 | 2,414,327 | -0.02(-0.60%) |
Mar 18, 2014 | 3.700 | 3.960 | 3.699 | 3.908 | 3,408,175 | +0.25(+6.79%) |
Mar 17, 2014 | 3.470 | 3.670 | 3.460 | 3.660 | 2,075,688 | +0.22(+6.40%) |
Mar 14, 2014 | 3.380 | 3.540 | 3.369 | 3.440 | 2,169,035 | +0.09(+2.69%) |
Mar 13, 2014 | 3.290 | 3.380 | 3.220 | 3.350 | 2,076,058 | +0.21(+6.69%) |
Mar 12, 2014 | 3.240 | 3.260 | 3.100 | 3.140 | 1,074,473 | -0.01(-0.32%) |
Mar 11, 2014 | 3.250 | 3.280 | 3.080 | 3.150 | 1,894,539 | -0.09(-2.78%) |
Mar 10, 2014 | 3.310 | 3.319 | 3.220 | 3.240 | 980,317 | -0.06(-1.82%) |
Mar 07, 2014 | 3.310 | 3.330 | 3.280 | 3.300 | 914,453 | -0.01(-0.30%) |
Mar 06, 2014 | 3.280 | 3.370 | 3.260 | 3.310 | 900,487 | +0.03(+0.91%) |
Mar 05, 2014 | 3.380 | 3.430 | 3.250 | 3.280 | 1,231,317 | -0.11(-3.24%) |
Mar 04, 2014 | 3.400 | 3.470 | 3.380 | 3.390 | 1,439,478 | +0.03(+0.89%) |