Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.550 | 5.810 | 5.510 | 5.810 | 4,395,549 | +0.25(+4.50%) |
May 29, 2014 | 5.490 | 5.620 | 5.440 | 5.560 | 910,522 | +0.03(+0.54%) |
May 28, 2014 | 5.550 | 5.580 | 5.440 | 5.530 | 804,483 | -0.05(-0.90%) |
May 27, 2014 | 5.550 | 5.620 | 5.540 | 5.580 | 1,208,377 | -0.07(-1.24%) |
May 26, 2014 | 5.620 | 5.650 | 5.560 | 5.650 | 107,606 | +0.02(+0.36%) |
May 23, 2014 | 5.700 | 5.720 | 5.560 | 5.630 | 609,680 | -0.07(-1.23%) |
May 22, 2014 | 5.630 | 5.705 | 5.590 | 5.700 | 413,602 | +0.11(+1.97%) |
May 21, 2014 | 5.520 | 5.590 | 5.490 | 5.590 | 411,967 | +0.04(+0.72%) |
May 20, 2014 | 5.560 | 5.570 | 5.520 | 5.550 | 269,050 | +0.01(+0.18%) |
May 16, 2014 | 5.540 | 5.540 | 5.540 | 0 | +0.01(+0.18%) | |
May 15, 2014 | 5.470 | 5.560 | 5.450 | 5.530 | 575,944 | +0.01(+0.18%) |
May 14, 2014 | 5.560 | 5.580 | 5.485 | 5.520 | 370,073 | +0.01(+0.18%) |
May 13, 2014 | 5.500 | 5.520 | 5.455 | 5.510 | 445,960 | +0.02(+0.36%) |
May 12, 2014 | 5.480 | 5.520 | 5.430 | 5.490 | 543,547 | +0.10(+1.86%) |
May 09, 2014 | 5.340 | 5.430 | 5.330 | 5.390 | 657,039 | +0.09(+1.70%) |
May 08, 2014 | 5.380 | 5.410 | 5.260 | 5.300 | 1,011,872 | -0.07(-1.30%) |
May 07, 2014 | 5.470 | 5.510 | 5.320 | 5.370 | 1,259,244 | -0.12(-2.19%) |
May 06, 2014 | 5.590 | 5.610 | 5.475 | 5.490 | 880,661 | -0.07(-1.26%) |
May 05, 2014 | 5.800 | 5.820 | 5.550 | 5.560 | 898,644 | -0.15(-2.63%) |
May 02, 2014 | 5.610 | 5.710 | 5.530 | 5.710 | 1,038,181 | +0.12(+2.15%) |
May 01, 2014 | 5.510 | 5.640 | 5.470 | 5.590 | 729,593 | +0.05(+0.90%) |
Apr 30, 2014 | 5.510 | 5.590 | 5.470 | 5.540 | 2,360,621 | -0.03(-0.54%) |
Apr 29, 2014 | 5.570 | 5.590 | 5.490 | 5.570 | 1,660,947 | +0.03(+0.54%) |
Apr 28, 2014 | 5.640 | 5.640 | 5.520 | 5.540 | 1,003,225 | -0.08(-1.42%) |
Apr 25, 2014 | 5.550 | 5.680 | 5.530 | 5.620 | 758,657 | +0.13(+2.37%) |
Apr 24, 2014 | 5.550 | 5.700 | 5.490 | 5.490 | 682,699 | -0.14(-2.49%) |
Apr 23, 2014 | 5.580 | 5.720 | 5.550 | 5.630 | 1,080,558 | +0.09(+1.62%) |
Apr 22, 2014 | 5.400 | 5.585 | 5.340 | 5.540 | 2,765,157 | +0.13(+2.40%) |
Apr 21, 2014 | 5.450 | 5.470 | 5.320 | 5.410 | 759,874 | -0.07(-1.28%) |
Apr 17, 2014 | 5.480 | 5.480 | 5.480 | 0 | -0.02(-0.36%) | |
Apr 16, 2014 | 5.490 | 5.600 | 5.430 | 5.500 | 1,990,816 | +0.12(+2.23%) |
Apr 15, 2014 | 5.360 | 5.500 | 5.300 | 5.380 | 855,891 | -0.17(-3.06%) |
Apr 14, 2014 | 5.520 | 5.640 | 5.420 | 5.550 | 1,332,182 | +0.16(+2.97%) |
Apr 11, 2014 | 5.630 | 5.670 | 5.320 | 5.390 | 1,738,409 | -0.23(-4.09%) |
Apr 10, 2014 | 5.890 | 5.940 | 5.600 | 5.620 | 1,020,255 | -0.20(-3.44%) |
Apr 09, 2014 | 5.770 | 5.900 | 5.680 | 5.820 | 671,828 | -0.02(-0.34%) |
Apr 08, 2014 | 5.810 | 5.870 | 5.720 | 5.840 | 990,005 | +0.15(+2.64%) |
Apr 07, 2014 | 5.690 | 5.790 | 5.580 | 5.690 | 843,978 | -0.04(-0.70%) |
Apr 04, 2014 | 5.770 | 5.950 | 5.710 | 5.730 | 1,099,133 | +0.10(+1.78%) |
Apr 03, 2014 | 5.680 | 5.750 | 5.580 | 5.630 | 631,811 | -0.08(-1.40%) |
Apr 02, 2014 | 5.540 | 5.745 | 5.530 | 5.710 | 1,129,292 | +0.27(+4.96%) |
Apr 01, 2014 | 5.460 | 5.540 | 5.400 | 5.440 | 562,034 | -0.03(-0.55%) |
Mar 31, 2014 | 5.610 | 5.630 | 5.420 | 5.470 | 1,039,937 | -0.15(-2.67%) |
Mar 28, 2014 | 5.600 | 5.700 | 5.490 | 5.620 | 1,253,828 | +0.02(+0.36%) |
Mar 27, 2014 | 5.600 | 5.650 | 5.490 | 5.600 | 1,589,750 | -0.02(-0.36%) |
Mar 26, 2014 | 5.930 | 5.985 | 5.620 | 5.620 | 965,421 | -0.28(-4.75%) |
Mar 25, 2014 | 5.910 | 6.050 | 5.890 | 5.900 | 851,160 | +0.04(+0.68%) |
Mar 24, 2014 | 6.100 | 6.130 | 5.860 | 5.860 | 944,727 | -0.31(-5.02%) |
Mar 21, 2014 | 6.280 | 6.310 | 6.120 | 6.170 | 1,541,277 | -0.01(-0.16%) |
Mar 20, 2014 | 6.150 | 6.305 | 6.110 | 6.180 | 753,804 | -0.06(-0.96%) |
Mar 19, 2014 | 6.380 | 6.410 | 6.200 | 6.240 | 874,763 | -0.26(-4.00%) |
Mar 18, 2014 | 6.390 | 6.580 | 6.340 | 6.500 | 796,535 | -0.05(-0.76%) |
Mar 17, 2014 | 7.050 | 7.090 | 6.510 | 6.550 | 1,304,520 | -0.54(-7.62%) |
Mar 14, 2014 | 7.120 | 7.180 | 6.990 | 7.090 | 1,327,048 | +0.07(+1.00%) |
Mar 13, 2014 | 6.840 | 7.045 | 6.760 | 7.020 | 1,056,393 | +0.14(+2.03%) |
Mar 12, 2014 | 6.800 | 6.910 | 6.740 | 6.880 | 1,120,972 | +0.21(+3.15%) |
Mar 11, 2014 | 6.700 | 6.770 | 6.610 | 6.670 | 1,097,346 | +0.03(+0.45%) |
Mar 10, 2014 | 6.670 | 6.750 | 6.570 | 6.640 | 726,167 | -0.03(-0.45%) |
Mar 07, 2014 | 6.750 | 6.750 | 6.650 | 6.670 | 1,099,344 | -0.16(-2.34%) |
Mar 06, 2014 | 6.830 | 6.890 | 6.750 | 6.830 | 749,158 | +0.03(+0.44%) |
Mar 05, 2014 | 6.830 | 6.890 | 6.760 | 6.800 | 1,399,409 | +0.00(+0.00%) |
Mar 04, 2014 | 6.740 | 6.875 | 6.700 | 6.800 | 857,374 | -0.06(-0.87%) |