Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.536 | 5.778 | 5.525 | 5.764 | 328,616 | +0.26(+4.67%) |
May 29, 2014 | 5.440 | 5.550 | 5.403 | 5.506 | 181,160 | +0.09(+1.63%) |
May 28, 2014 | 5.477 | 5.477 | 5.374 | 5.418 | 83,219 | -0.04(-0.81%) |
May 27, 2014 | 5.506 | 5.536 | 5.345 | 5.462 | 69,301 | +0.06(+1.09%) |
May 23, 2014 | 5.330 | 5.403 | 5.403 | 5.403 | 70,733 | +0.07(+1.38%) |
May 22, 2014 | 5.271 | 5.403 | 5.220 | 5.330 | 96,515 | +0.10(+1.83%) |
May 21, 2014 | 5.198 | 5.271 | 5.161 | 5.234 | 93,338 | +0.04(+0.85%) |
May 20, 2014 | 5.175 | 5.249 | 5.146 | 5.190 | 166,327 | +0.00(+0.00%) |
May 19, 2014 | 5.359 | 5.498 | 5.146 | 5.190 | 143,178 | -0.16(-3.02%) |
May 16, 2014 | 5.330 | 5.461 | 5.278 | 5.352 | 153,484 | +0.02(+0.41%) |
May 15, 2014 | 5.352 | 5.381 | 4.970 | 5.330 | 214,730 | -0.04(-0.68%) |
May 14, 2014 | 5.602 | 5.602 | 5.352 | 5.367 | 73,062 | -0.27(-4.82%) |
May 13, 2014 | 5.808 | 5.808 | 5.462 | 5.639 | 100,737 | -0.15(-2.66%) |
May 12, 2014 | 5.514 | 5.889 | 5.514 | 5.793 | 114,890 | +0.32(+5.77%) |
May 09, 2014 | 5.572 | 5.675 | 5.411 | 5.477 | 89,619 | -0.14(-2.49%) |
May 08, 2014 | 5.734 | 5.902 | 5.617 | 5.617 | 76,464 | +0.00(+0.00%) |
May 07, 2014 | 5.447 | 5.646 | 5.447 | 5.617 | 73,470 | +0.18(+3.24%) |
May 06, 2014 | 5.587 | 5.587 | 5.411 | 5.440 | 206,738 | -0.18(-3.14%) |
May 05, 2014 | 5.624 | 5.867 | 5.594 | 5.617 | 54,620 | -0.03(-0.52%) |
May 02, 2014 | 5.962 | 5.962 | 5.609 | 5.646 | 44,189 | -0.30(-5.07%) |
May 01, 2014 | 5.969 | 6.146 | 5.881 | 5.947 | 58,336 | -0.01(-0.12%) |
Apr 30, 2014 | 6.006 | 6.058 | 5.889 | 5.955 | 39,443 | -0.04(-0.61%) |
Apr 29, 2014 | 6.102 | 6.168 | 5.984 | 5.991 | 20,538 | -0.05(-0.85%) |
Apr 28, 2014 | 6.175 | 6.263 | 5.940 | 6.043 | 51,265 | -0.08(-1.32%) |
Apr 25, 2014 | 6.234 | 6.352 | 6.087 | 6.124 | 41,124 | -0.16(-2.57%) |
Apr 24, 2014 | 6.249 | 6.484 | 6.249 | 6.286 | 33,356 | +0.05(+0.83%) |
Apr 23, 2014 | 6.491 | 6.499 | 6.227 | 6.234 | 30,263 | -0.24(-3.75%) |
Apr 22, 2014 | 6.322 | 6.521 | 6.322 | 6.477 | 35,515 | +0.15(+2.32%) |
Apr 21, 2014 | 6.352 | 6.477 | 6.315 | 6.330 | 38,107 | -0.12(-1.82%) |
Apr 17, 2014 | 6.146 | 6.447 | 6.447 | 6.447 | 114,126 | +0.28(+4.53%) |
Apr 16, 2014 | 6.065 | 6.210 | 6.028 | 6.168 | 79,885 | +0.11(+1.82%) |
Apr 15, 2014 | 6.411 | 6.484 | 5.925 | 6.058 | 95,926 | -0.30(-4.74%) |
Apr 14, 2014 | 6.411 | 6.594 | 6.249 | 6.359 | 75,011 | +0.05(+0.82%) |
Apr 11, 2014 | 6.352 | 6.513 | 6.249 | 6.308 | 65,143 | -0.06(-0.92%) |
Apr 10, 2014 | 6.572 | 6.638 | 6.300 | 6.366 | 94,682 | -0.27(-4.10%) |
Apr 09, 2014 | 6.852 | 7.006 | 6.616 | 6.638 | 109,861 | -0.20(-2.90%) |
Apr 08, 2014 | 6.793 | 7.057 | 6.793 | 6.837 | 45,449 | +0.05(+0.76%) |
Apr 07, 2014 | 6.977 | 7.102 | 6.616 | 6.785 | 74,334 | -0.24(-3.35%) |
Apr 04, 2014 | 7.293 | 7.344 | 7.013 | 7.021 | 90,425 | -0.19(-2.65%) |
Apr 03, 2014 | 7.454 | 7.476 | 7.116 | 7.212 | 72,858 | -0.21(-2.87%) |
Apr 02, 2014 | 7.418 | 7.535 | 7.293 | 7.425 | 66,915 | +0.06(+0.80%) |
Apr 01, 2014 | 7.374 | 7.557 | 7.337 | 7.366 | 85,007 | +0.04(+0.50%) |
Mar 31, 2014 | 7.381 | 7.509 | 7.322 | 7.329 | 46,561 | +0.02(+0.30%) |
Mar 28, 2014 | 7.278 | 7.484 | 7.227 | 7.307 | 43,554 | +0.02(+0.30%) |
Mar 27, 2014 | 7.381 | 7.381 | 7.219 | 7.285 | 49,886 | -0.14(-1.88%) |
Mar 26, 2014 | 7.521 | 7.521 | 7.329 | 7.425 | 63,826 | -0.01(-0.20%) |
Mar 25, 2014 | 7.432 | 7.527 | 7.366 | 7.440 | 40,618 | +0.09(+1.20%) |
Mar 24, 2014 | 7.256 | 7.381 | 7.182 | 7.351 | 46,277 | +0.07(+1.01%) |
Mar 21, 2014 | 7.131 | 7.337 | 7.051 | 7.278 | 150,948 | +0.18(+2.48%) |
Mar 20, 2014 | 7.329 | 7.329 | 7.058 | 7.102 | 76,247 | -0.21(-2.91%) |
Mar 19, 2014 | 7.359 | 7.418 | 7.212 | 7.315 | 70,083 | -0.13(-1.78%) |
Mar 18, 2014 | 7.763 | 7.837 | 7.021 | 7.447 | 228,172 | -0.62(-7.74%) |
Mar 17, 2014 | 8.212 | 8.380 | 7.903 | 8.072 | 82,844 | -0.10(-1.26%) |
Mar 14, 2014 | 7.969 | 8.256 | 7.940 | 8.175 | 81,322 | +0.19(+2.39%) |
Mar 13, 2014 | 7.918 | 8.087 | 7.815 | 7.984 | 40,429 | +0.01(+0.18%) |
Mar 12, 2014 | 8.094 | 8.109 | 7.954 | 7.969 | 44,582 | -0.15(-1.81%) |
Mar 11, 2014 | 8.168 | 8.241 | 8.013 | 8.116 | 54,250 | -0.01(-0.18%) |
Mar 10, 2014 | 8.329 | 8.351 | 8.006 | 8.131 | 63,485 | -0.18(-2.12%) |
Mar 07, 2014 | 8.270 | 8.425 | 8.182 | 8.307 | 45,828 | +0.04(+0.44%) |
Mar 06, 2014 | 8.263 | 8.344 | 8.190 | 8.270 | 36,550 | -0.03(-0.35%) |
Mar 05, 2014 | 8.123 | 8.337 | 7.991 | 8.300 | 57,248 | +0.17(+2.08%) |
Mar 04, 2014 | 8.131 | 8.631 | 8.065 | 8.131 | 162,326 | +0.09(+1.10%) |