Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.720 | 4.720 | 4.570 | 4.610 | 402,085 | -0.13(-2.74%) |
May 29, 2014 | 4.650 | 4.770 | 4.600 | 4.740 | 125,839 | +0.09(+1.94%) |
May 28, 2014 | 4.710 | 4.710 | 4.580 | 4.650 | 292,572 | -0.09(-1.90%) |
May 27, 2014 | 4.800 | 4.850 | 4.710 | 4.740 | 355,239 | -0.06(-1.25%) |
May 26, 2014 | 4.930 | 4.930 | 4.770 | 4.800 | 78,928 | -0.08(-1.64%) |
May 23, 2014 | 4.740 | 4.900 | 4.675 | 4.880 | 660,331 | +0.18(+3.83%) |
May 22, 2014 | 4.940 | 4.940 | 4.680 | 4.700 | 698,045 | -0.07(-1.47%) |
May 21, 2014 | 4.750 | 4.815 | 4.680 | 4.770 | 866,974 | -0.05(-1.04%) |
May 20, 2014 | 5.070 | 5.070 | 4.740 | 4.820 | 1,028,743 | -0.21(-4.17%) |
May 16, 2014 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) | |
May 15, 2014 | 5.180 | 5.210 | 5.030 | 5.030 | 580,499 | -0.22(-4.19%) |
May 14, 2014 | 5.180 | 5.290 | 5.180 | 5.250 | 906,654 | +0.07(+1.35%) |
May 13, 2014 | 5.290 | 5.290 | 5.180 | 5.180 | 198,155 | -0.06(-1.15%) |
May 12, 2014 | 5.260 | 5.320 | 5.190 | 5.240 | 364,084 | +0.02(+0.38%) |
May 09, 2014 | 5.370 | 5.380 | 5.170 | 5.220 | 265,865 | -0.15(-2.79%) |
May 08, 2014 | 5.550 | 5.570 | 5.360 | 5.370 | 311,460 | -0.15(-2.72%) |
May 07, 2014 | 5.540 | 5.550 | 5.370 | 5.520 | 369,728 | -0.01(-0.18%) |
May 06, 2014 | 5.500 | 5.580 | 5.480 | 5.530 | 194,087 | -0.02(-0.36%) |
May 05, 2014 | 5.660 | 5.680 | 5.500 | 5.550 | 262,061 | -0.05(-0.89%) |
May 02, 2014 | 5.550 | 5.680 | 5.520 | 5.600 | 451,889 | +0.13(+2.38%) |
May 01, 2014 | 5.570 | 5.670 | 5.470 | 5.470 | 334,795 | -0.15(-2.67%) |
Apr 30, 2014 | 5.570 | 5.660 | 5.520 | 5.620 | 544,273 | +0.03(+0.54%) |
Apr 29, 2014 | 5.550 | 5.690 | 5.540 | 5.590 | 361,963 | +0.04(+0.72%) |
Apr 28, 2014 | 5.650 | 5.680 | 5.520 | 5.550 | 526,720 | -0.02(-0.36%) |
Apr 25, 2014 | 5.720 | 5.750 | 5.570 | 5.570 | 423,867 | -0.05(-0.89%) |
Apr 24, 2014 | 5.690 | 5.780 | 5.580 | 5.620 | 486,687 | -0.15(-2.60%) |
Apr 23, 2014 | 5.230 | 5.890 | 5.230 | 5.770 | 1,505,055 | +0.52(+9.90%) |
Apr 22, 2014 | 5.200 | 5.270 | 5.105 | 5.250 | 437,941 | -0.04(-0.76%) |
Apr 21, 2014 | 5.260 | 5.360 | 5.170 | 5.290 | 287,673 | +0.01(+0.19%) |
Apr 17, 2014 | 5.280 | 5.280 | 5.280 | 0 | +0.03(+0.57%) | |
Apr 16, 2014 | 5.100 | 5.310 | 5.100 | 5.250 | 190,114 | +0.14(+2.74%) |
Apr 15, 2014 | 5.340 | 5.370 | 5.070 | 5.110 | 234,858 | -0.34(-6.24%) |
Apr 14, 2014 | 5.360 | 5.490 | 5.270 | 5.450 | 192,493 | +0.14(+2.64%) |
Apr 11, 2014 | 5.440 | 5.490 | 5.230 | 5.310 | 198,524 | -0.10(-1.85%) |
Apr 10, 2014 | 5.360 | 5.480 | 5.290 | 5.410 | 245,741 | +0.13(+2.46%) |
Apr 09, 2014 | 5.210 | 5.300 | 5.180 | 5.280 | 150,200 | +0.08(+1.54%) |
Apr 08, 2014 | 5.250 | 5.250 | 5.130 | 5.200 | 224,925 | +0.00(+0.00%) |
Apr 07, 2014 | 5.160 | 5.260 | 5.070 | 5.200 | 280,009 | +0.03(+0.58%) |
Apr 04, 2014 | 5.180 | 5.220 | 5.140 | 5.170 | 295,557 | +0.06(+1.17%) |
Apr 03, 2014 | 5.040 | 5.170 | 5.040 | 5.110 | 213,193 | +0.00(+0.00%) |
Apr 02, 2014 | 5.250 | 5.320 | 5.070 | 5.110 | 309,028 | -0.06(-1.16%) |
Apr 01, 2014 | 5.190 | 5.200 | 5.090 | 5.170 | 160,334 | +0.02(+0.39%) |
Mar 31, 2014 | 5.280 | 5.310 | 5.100 | 5.150 | 354,174 | -0.17(-3.20%) |
Mar 28, 2014 | 5.060 | 5.330 | 4.990 | 5.320 | 502,530 | +0.22(+4.31%) |
Mar 27, 2014 | 4.990 | 5.180 | 4.950 | 5.100 | 500,648 | +0.10(+2.00%) |
Mar 26, 2014 | 5.360 | 5.430 | 5.000 | 5.000 | 403,742 | -0.35(-6.54%) |
Mar 25, 2014 | 5.100 | 5.420 | 5.080 | 5.350 | 594,054 | +0.23(+4.49%) |
Mar 24, 2014 | 5.250 | 5.390 | 5.065 | 5.120 | 569,035 | -0.22(-4.12%) |
Mar 21, 2014 | 5.610 | 5.690 | 5.340 | 5.340 | 645,850 | -0.26(-4.64%) |
Mar 20, 2014 | 5.290 | 5.650 | 5.270 | 5.600 | 558,396 | +0.28(+5.26%) |
Mar 19, 2014 | 5.340 | 5.390 | 5.300 | 5.320 | 365,144 | -0.08(-1.48%) |
Mar 18, 2014 | 5.280 | 5.500 | 5.200 | 5.400 | 820,477 | +0.07(+1.31%) |
Mar 17, 2014 | 5.720 | 5.750 | 5.260 | 5.330 | 572,248 | -0.43(-7.47%) |
Mar 14, 2014 | 5.800 | 5.830 | 5.670 | 5.760 | 306,638 | +0.02(+0.35%) |
Mar 13, 2014 | 5.690 | 5.810 | 5.610 | 5.740 | 319,862 | +0.03(+0.53%) |
Mar 12, 2014 | 5.630 | 5.740 | 5.515 | 5.710 | 384,370 | +0.11(+1.96%) |
Mar 11, 2014 | 5.580 | 5.630 | 5.500 | 5.600 | 367,301 | +0.08(+1.45%) |
Mar 10, 2014 | 5.510 | 5.580 | 5.360 | 5.520 | 474,400 | +0.01(+0.18%) |
Mar 07, 2014 | 5.500 | 5.650 | 5.390 | 5.510 | 489,514 | -0.05(-0.90%) |
Mar 06, 2014 | 5.590 | 5.630 | 5.460 | 5.560 | 484,215 | +0.09(+1.65%) |
Mar 05, 2014 | 5.260 | 5.510 | 5.190 | 5.470 | 596,810 | +0.20(+3.80%) |
Mar 04, 2014 | 5.160 | 5.310 | 5.100 | 5.270 | 443,142 | +0.04(+0.76%) |