Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.310 | 5.370 | 5.310 | 5.320 | 9,803 | +0.02(+0.38%) |
May 29, 2014 | 5.310 | 5.310 | 5.250 | 5.300 | 5,997 | -0.07(-1.30%) |
May 28, 2014 | 5.690 | 5.690 | 5.250 | 5.370 | 26,101 | -0.04(-0.74%) |
May 27, 2014 | 5.400 | 5.700 | 5.220 | 5.410 | 34,403 | -0.09(-1.64%) |
May 23, 2014 | 5.500 | 5.500 | 5.500 | 0 | -0.01(-0.18%) | |
May 22, 2014 | 5.450 | 5.950 | 5.450 | 5.510 | 16,317 | +0.16(+2.99%) |
May 21, 2014 | 5.575 | 5.600 | 5.300 | 5.350 | 17,561 | -0.25(-4.46%) |
May 20, 2014 | 5.750 | 5.890 | 5.600 | 5.600 | 23,755 | -0.15(-2.61%) |
May 19, 2014 | 5.350 | 5.850 | 5.350 | 5.750 | 45,353 | +0.35(+6.48%) |
May 16, 2014 | 5.250 | 5.650 | 5.250 | 5.400 | 13,004 | +0.10(+1.89%) |
May 15, 2014 | 5.330 | 5.420 | 5.160 | 5.300 | 11,393 | -0.12(-2.21%) |
May 14, 2014 | 5.540 | 5.540 | 5.400 | 5.420 | 9,943 | -0.12(-2.17%) |
May 13, 2014 | 5.660 | 5.660 | 5.400 | 5.540 | 9,577 | -0.01(-0.18%) |
May 12, 2014 | 5.290 | 5.750 | 5.290 | 5.550 | 33,864 | +0.25(+4.72%) |
May 09, 2014 | 5.150 | 5.300 | 5.060 | 5.300 | 25,012 | +0.15(+2.91%) |
May 08, 2014 | 5.390 | 5.390 | 5.050 | 5.150 | 8,903 | -0.05(-0.96%) |
May 07, 2014 | 5.490 | 5.650 | 5.000 | 5.200 | 21,731 | -0.29(-5.28%) |
May 06, 2014 | 5.050 | 5.490 | 5.050 | 5.490 | 22,072 | +0.44(+8.71%) |
May 05, 2014 | 5.100 | 5.150 | 5.000 | 5.050 | 21,939 | -0.20(-3.81%) |
May 02, 2014 | 5.300 | 5.300 | 5.100 | 5.250 | 17,695 | -0.05(-0.94%) |
May 01, 2014 | 5.445 | 5.490 | 5.250 | 5.300 | 10,202 | -0.15(-2.75%) |
Apr 30, 2014 | 5.600 | 5.600 | 5.060 | 5.450 | 32,398 | -0.16(-2.85%) |
Apr 29, 2014 | 5.760 | 6.000 | 5.550 | 5.610 | 17,368 | -0.19(-3.28%) |
Apr 28, 2014 | 6.400 | 6.400 | 5.800 | 5.800 | 14,605 | -0.40(-6.45%) |
Apr 25, 2014 | 6.300 | 6.500 | 6.160 | 6.200 | 7,913 | -0.10(-1.59%) |
Apr 24, 2014 | 6.370 | 6.450 | 6.150 | 6.300 | 13,660 | +0.15(+2.44%) |
Apr 23, 2014 | 6.450 | 6.500 | 5.950 | 6.150 | 27,923 | -0.30(-4.65%) |
Apr 22, 2014 | 6.110 | 6.450 | 6.110 | 6.450 | 35,992 | +0.35(+5.74%) |
Apr 21, 2014 | 5.990 | 6.150 | 5.890 | 6.100 | 26,402 | +0.28(+4.81%) |
Apr 17, 2014 | 5.820 | 5.820 | 5.820 | 0 | +0.58(+11.07%) | |
Apr 16, 2014 | 5.210 | 5.305 | 5.030 | 5.240 | 11,813 | +0.03(+0.58%) |
Apr 15, 2014 | 5.185 | 5.820 | 4.950 | 5.210 | 55,655 | +0.31(+6.33%) |
Apr 14, 2014 | 5.300 | 5.450 | 4.480 | 4.900 | 70,722 | -0.47(-8.75%) |
Apr 11, 2014 | 6.040 | 6.040 | 4.960 | 5.370 | 0 | -0.64(-10.65%) |
Apr 10, 2014 | 6.500 | 6.500 | 6.010 | 6.010 | 37,332 | -0.49(-7.54%) |
Apr 09, 2014 | 6.310 | 6.500 | 6.310 | 6.500 | 24,465 | +0.20(+3.17%) |
Apr 08, 2014 | 6.055 | 6.590 | 6.010 | 6.300 | 25,737 | +0.21(+3.45%) |
Apr 07, 2014 | 6.610 | 6.610 | 6.000 | 6.090 | 84,453 | -0.52(-7.87%) |
Apr 04, 2014 | 7.150 | 7.180 | 6.610 | 6.610 | 0 | -0.44(-6.24%) |
Apr 03, 2014 | 7.060 | 7.154 | 6.850 | 7.050 | 19,083 | -0.01(-0.14%) |
Apr 02, 2014 | 7.200 | 7.340 | 7.010 | 7.060 | 38,834 | -0.19(-2.62%) |
Apr 01, 2014 | 7.390 | 7.390 | 7.250 | 7.250 | 12,083 | -0.06(-0.82%) |
Mar 31, 2014 | 7.050 | 7.560 | 7.050 | 7.310 | 29,240 | +0.29(+4.13%) |
Mar 28, 2014 | 7.180 | 7.180 | 7.000 | 7.020 | 0 | -0.13(-1.82%) |
Mar 27, 2014 | 7.025 | 7.200 | 6.510 | 7.150 | 74,854 | +0.10(+1.42%) |
Mar 26, 2014 | 7.460 | 7.540 | 7.050 | 7.050 | 26,497 | -0.42(-5.62%) |
Mar 25, 2014 | 7.470 | 7.570 | 7.150 | 7.470 | 34,786 | +0.32(+4.48%) |
Mar 24, 2014 | 7.665 | 7.700 | 6.700 | 7.150 | 92,367 | -0.44(-5.80%) |
Mar 21, 2014 | 7.965 | 8.000 | 7.590 | 7.590 | 50,064 | -0.36(-4.53%) |
Mar 20, 2014 | 8.250 | 8.250 | 7.930 | 7.950 | 68,618 | -0.35(-4.22%) |
Mar 19, 2014 | 8.815 | 8.900 | 7.950 | 8.300 | 119,912 | -0.41(-4.71%) |
Mar 18, 2014 | 8.800 | 8.980 | 8.600 | 8.710 | 133,127 | +0.25(+2.96%) |
Mar 17, 2014 | 7.600 | 8.610 | 7.500 | 8.460 | 191,621 | +0.86(+11.32%) |
Mar 14, 2014 | 7.140 | 8.480 | 6.750 | 7.600 | 0 | +0.32(+4.40%) |
Mar 13, 2014 | 7.640 | 7.680 | 6.930 | 7.280 | 129,456 | -0.34(-4.46%) |
Mar 12, 2014 | 7.910 | 7.950 | 7.500 | 7.620 | 165,531 | -0.31(-3.91%) |
Mar 11, 2014 | 8.880 | 8.900 | 7.500 | 7.930 | 355,210 | -1.03(-11.50%) |
Mar 10, 2014 | 10.26 | 10.45 | 8.910 | 8.960 | 537,267 | -0.70(-7.25%) |
Mar 07, 2014 | 8.900 | 9.900 | 8.800 | 9.660 | 0 | +0.96(+11.03%) |
Mar 06, 2014 | 8.600 | 8.850 | 8.500 | 8.700 | 102,590 | +0.30(+3.57%) |
Mar 05, 2014 | 8.100 | 9.230 | 8.050 | 8.400 | 190,506 | +0.30(+3.70%) |
Mar 04, 2014 | 7.980 | 8.170 | 7.965 | 8.100 | 89,075 | +0.14(+1.76%) |