Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.100 | 5.100 | 4.850 | 4.930 | 2,707,413 | -0.19(-3.71%) |
May 29, 2014 | 5.030 | 5.165 | 4.860 | 5.120 | 5,078,919 | +0.17(+3.46%) |
May 28, 2014 | 4.650 | 5.440 | 4.580 | 4.949 | 19,577,480 | +0.28(+5.97%) |
May 27, 2014 | 4.670 | 4.750 | 4.610 | 4.670 | 1,832,971 | +0.03(+0.65%) |
May 23, 2014 | 4.590 | 4.640 | 4.640 | 4.640 | 1,641,200 | +0.01(+0.32%) |
May 22, 2014 | 4.610 | 4.660 | 4.600 | 4.625 | 606,608 | +0.00(+0.11%) |
May 21, 2014 | 4.600 | 4.663 | 4.560 | 4.620 | 1,092,007 | +0.02(+0.43%) |
May 20, 2014 | 4.720 | 4.770 | 4.600 | 4.600 | 2,460,553 | -0.10(-2.13%) |
May 19, 2014 | 4.890 | 4.890 | 4.630 | 4.700 | 3,163,261 | -0.13(-2.69%) |
May 16, 2014 | 4.930 | 5.050 | 4.820 | 4.830 | 2,405,627 | -0.12(-2.42%) |
May 15, 2014 | 5.020 | 5.050 | 4.900 | 4.950 | 1,489,116 | -0.08(-1.59%) |
May 14, 2014 | 5.210 | 5.220 | 5.030 | 5.030 | 1,661,964 | -0.19(-3.64%) |
May 13, 2014 | 5.190 | 5.310 | 5.100 | 5.220 | 1,648,492 | +0.03(+0.58%) |
May 12, 2014 | 5.220 | 5.390 | 5.160 | 5.190 | 2,163,798 | -0.04(-0.76%) |
May 09, 2014 | 5.340 | 5.440 | 5.080 | 5.230 | 2,072,575 | -0.15(-2.79%) |
May 08, 2014 | 5.490 | 5.540 | 5.350 | 5.380 | 2,723,005 | -0.12(-2.18%) |
May 07, 2014 | 5.540 | 5.570 | 5.320 | 5.500 | 3,289,309 | -0.07(-1.17%) |
May 06, 2014 | 5.250 | 5.950 | 5.210 | 5.565 | 10,873,844 | +0.38(+7.23%) |
May 05, 2014 | 5.250 | 5.440 | 5.100 | 5.190 | 3,334,111 | -0.07(-1.33%) |
May 02, 2014 | 5.100 | 5.291 | 5.090 | 5.260 | 2,821,422 | +0.17(+3.34%) |
May 01, 2014 | 5.170 | 5.190 | 5.030 | 5.090 | 1,335,514 | -0.11(-2.12%) |
Apr 30, 2014 | 5.030 | 5.220 | 4.950 | 5.200 | 1,902,595 | +0.14(+2.77%) |
Apr 29, 2014 | 5.290 | 5.300 | 5.020 | 5.060 | 2,105,082 | -0.12(-2.32%) |
Apr 28, 2014 | 5.170 | 5.280 | 5.041 | 5.180 | 2,743,460 | -0.01(-0.19%) |
Apr 25, 2014 | 5.040 | 5.270 | 4.900 | 5.190 | 4,746,568 | +0.11(+2.17%) |
Apr 24, 2014 | 5.130 | 5.160 | 4.960 | 5.080 | 1,827,143 | -0.04(-0.78%) |
Apr 23, 2014 | 5.300 | 5.300 | 5.110 | 5.120 | 1,535,793 | -0.18(-3.40%) |
Apr 22, 2014 | 5.180 | 5.380 | 5.170 | 5.300 | 2,808,403 | +0.17(+3.31%) |
Apr 21, 2014 | 5.400 | 5.460 | 5.110 | 5.130 | 1,915,633 | -0.23(-4.29%) |
Apr 17, 2014 | 5.260 | 5.360 | 5.360 | 5.360 | 2,245,000 | +0.11(+2.10%) |
Apr 16, 2014 | 5.040 | 5.260 | 4.990 | 5.250 | 2,695,731 | +0.23(+4.58%) |
Apr 15, 2014 | 4.860 | 5.040 | 4.780 | 5.020 | 3,676,300 | +0.15(+3.08%) |
Apr 14, 2014 | 4.820 | 4.980 | 4.790 | 4.870 | 2,579,569 | +0.03(+0.62%) |
Apr 11, 2014 | 4.840 | 4.930 | 4.720 | 4.840 | 3,238,748 | -0.07(-1.43%) |
Apr 10, 2014 | 5.000 | 5.030 | 4.710 | 4.910 | 4,989,927 | -0.09(-1.80%) |
Apr 09, 2014 | 5.010 | 5.040 | 4.910 | 5.000 | 2,634,399 | +0.01(+0.20%) |
Apr 08, 2014 | 5.100 | 5.200 | 4.942 | 4.990 | 3,205,110 | -0.10(-1.96%) |
Apr 07, 2014 | 5.490 | 5.490 | 5.060 | 5.090 | 3,652,772 | -0.33(-6.09%) |
Apr 04, 2014 | 5.810 | 5.830 | 5.350 | 5.420 | 4,690,312 | -0.38(-6.55%) |
Apr 03, 2014 | 5.890 | 5.965 | 5.600 | 5.800 | 6,971,566 | -0.38(-6.15%) |
Apr 02, 2014 | 6.080 | 6.280 | 6.070 | 6.180 | 3,171,252 | +0.14(+2.32%) |
Apr 01, 2014 | 5.960 | 6.100 | 5.910 | 6.040 | 1,754,550 | +0.10(+1.68%) |
Mar 31, 2014 | 5.750 | 6.010 | 5.728 | 5.940 | 2,764,227 | +0.22(+3.85%) |
Mar 28, 2014 | 5.940 | 5.960 | 5.710 | 5.720 | 2,045,880 | -0.23(-3.87%) |
Mar 27, 2014 | 5.690 | 6.050 | 5.610 | 5.950 | 3,358,590 | +0.22(+3.84%) |
Mar 26, 2014 | 5.640 | 5.820 | 5.620 | 5.730 | 3,661,483 | +0.11(+1.96%) |
Mar 25, 2014 | 5.690 | 5.750 | 5.520 | 5.620 | 2,746,852 | +0.02(+0.36%) |
Mar 24, 2014 | 5.920 | 5.920 | 5.500 | 5.600 | 2,765,890 | -0.24(-4.11%) |
Mar 21, 2014 | 5.980 | 6.060 | 5.780 | 5.840 | 7,846,538 | -0.12(-2.01%) |
Mar 20, 2014 | 6.030 | 6.090 | 5.930 | 5.960 | 1,998,034 | -0.11(-1.81%) |
Mar 19, 2014 | 6.080 | 6.150 | 6.000 | 6.070 | 2,365,521 | -0.03(-0.49%) |
Mar 18, 2014 | 6.000 | 6.110 | 6.000 | 6.100 | 2,397,328 | +0.11(+1.84%) |
Mar 17, 2014 | 5.950 | 6.080 | 5.950 | 5.990 | 1,917,021 | +0.07(+1.18%) |
Mar 14, 2014 | 5.880 | 5.990 | 5.800 | 5.920 | 2,054,305 | +0.05(+0.85%) |
Mar 13, 2014 | 6.020 | 6.120 | 5.850 | 5.870 | 2,810,025 | -0.09(-1.51%) |
Mar 12, 2014 | 5.970 | 6.090 | 5.860 | 5.960 | 2,234,066 | -0.06(-1.00%) |
Mar 11, 2014 | 6.100 | 6.180 | 5.950 | 6.020 | 2,431,667 | -0.08(-1.31%) |
Mar 10, 2014 | 5.990 | 6.140 | 5.850 | 6.100 | 3,491,098 | +0.12(+2.01%) |
Mar 07, 2014 | 6.160 | 6.190 | 5.950 | 5.980 | 3,499,969 | -0.12(-1.97%) |
Mar 06, 2014 | 6.400 | 6.400 | 6.100 | 6.100 | 3,781,018 | -0.24(-3.79%) |
Mar 05, 2014 | 6.190 | 6.390 | 6.170 | 6.340 | 3,765,484 | +0.18(+2.92%) |
Mar 04, 2014 | 6.230 | 6.340 | 6.090 | 6.160 | 13,235,765 | +0.07(+1.15%) |