Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.710 | 5.780 | 5.710 | 5.765 | 51,528 | -0.19(-3.19%) |
Jun 27, 2014 | 5.920 | 5.960 | 5.900 | 5.955 | 12,603 | +0.05(+0.93%) |
Jun 26, 2014 | 5.890 | 5.900 | 5.850 | 5.900 | 33,499 | +0.13(+2.25%) |
Jun 25, 2014 | 5.765 | 5.780 | 5.750 | 5.770 | 13,006 | +0.02(+0.35%) |
Jun 24, 2014 | 5.710 | 5.850 | 5.710 | 5.750 | 63,968 | +0.21(+3.79%) |
Jun 23, 2014 | 5.600 | 5.600 | 5.460 | 5.540 | 161,058 | -0.09(-1.60%) |
Jun 20, 2014 | 5.679 | 5.680 | 5.610 | 5.630 | 12,388 | +0.02(+0.29%) |
Jun 19, 2014 | 5.603 | 5.630 | 5.520 | 5.614 | 50,103 | +0.01(+0.25%) |
Jun 18, 2014 | 5.540 | 5.600 | 5.540 | 5.600 | 27,011 | +0.09(+1.63%) |
Jun 17, 2014 | 5.470 | 5.520 | 5.470 | 5.510 | 41,535 | +0.04(+0.73%) |
Jun 16, 2014 | 5.540 | 5.540 | 5.450 | 5.470 | 80,515 | -0.17(-3.01%) |
Jun 13, 2014 | 5.610 | 5.640 | 5.510 | 5.640 | 64,026 | +0.21(+3.87%) |
Jun 12, 2014 | 5.430 | 5.470 | 5.430 | 5.430 | 37,681 | +0.00(+0.00%) |
Jun 11, 2014 | 5.460 | 5.460 | 5.370 | 5.430 | 146,151 | +0.11(+2.07%) |
Jun 10, 2014 | 5.320 | 5.330 | 5.310 | 5.320 | 23,402 | +0.14(+2.70%) |
Jun 06, 2014 | 5.160 | 5.190 | 5.160 | 5.180 | 74,388 | +0.04(+0.78%) |
Jun 05, 2014 | 5.050 | 5.140 | 5.050 | 5.140 | 116,293 | +0.17(+3.42%) |
Jun 04, 2014 | 4.910 | 4.970 | 4.910 | 4.970 | 38,032 | +0.04(+0.81%) |
Jun 03, 2014 | 4.920 | 4.930 | 4.920 | 4.930 | 59,700 | +0.01(+0.18%) |
Jun 02, 2014 | 4.920 | 4.960 | 4.920 | 4.921 | 46,273 | +0.00(+0.02%) |
May 30, 2014 | 4.880 | 4.950 | 4.880 | 4.920 | 472,298 | +0.00(+0.00%) |
May 29, 2014 | 4.860 | 4.920 | 4.850 | 4.920 | 57,872 | -0.14(-2.77%) |
May 28, 2014 | 5.050 | 5.080 | 5.050 | 5.060 | 21,088 | -0.24(-4.53%) |
May 27, 2014 | 5.220 | 5.350 | 5.190 | 5.300 | 107,780 | +0.35(+7.07%) |
May 23, 2014 | 4.950 | 4.950 | 4.950 | 0 | -0.43(-7.99%) | |
May 22, 2014 | 5.360 | 5.410 | 5.360 | 5.380 | 71,842 | +0.23(+4.47%) |
May 21, 2014 | 5.110 | 5.170 | 5.110 | 5.150 | 59,259 | +0.10(+1.98%) |
May 20, 2014 | 5.080 | 5.100 | 5.030 | 5.050 | 103,630 | -0.03(-0.59%) |
May 19, 2014 | 5.090 | 5.130 | 5.070 | 5.080 | 66,985 | -0.08(-1.55%) |
May 16, 2014 | 5.210 | 5.210 | 5.130 | 5.160 | 15,050 | -0.05(-0.96%) |
May 15, 2014 | 5.180 | 5.240 | 5.180 | 5.210 | 80,982 | +0.14(+2.76%) |
May 14, 2014 | 5.090 | 5.090 | 5.070 | 5.070 | 178,775 | +0.04(+0.80%) |
May 13, 2014 | 4.980 | 5.040 | 4.970 | 5.030 | 111,446 | -0.04(-0.79%) |
May 12, 2014 | 5.010 | 5.080 | 5.010 | 5.070 | 83,528 | +0.28(+5.85%) |
May 09, 2014 | 4.790 | 4.800 | 4.755 | 4.790 | 66,778 | +0.06(+1.27%) |
May 08, 2014 | 4.810 | 4.810 | 4.680 | 4.730 | 279,180 | -0.39(-7.58%) |
May 07, 2014 | 5.150 | 5.150 | 5.010 | 5.118 | 185,660 | -0.13(-2.51%) |
May 06, 2014 | 5.220 | 5.250 | 5.220 | 5.250 | 30,789 | +0.02(+0.38%) |
May 05, 2014 | 5.190 | 5.260 | 5.170 | 5.230 | 43,441 | -0.15(-2.79%) |
May 02, 2014 | 5.430 | 5.430 | 5.350 | 5.380 | 24,427 | -0.05(-0.92%) |
May 01, 2014 | 5.320 | 5.440 | 5.320 | 5.430 | 35,100 | +0.09(+1.69%) |
Apr 30, 2014 | 5.420 | 5.430 | 5.300 | 5.340 | 96,293 | -0.30(-5.32%) |
Apr 29, 2014 | 5.610 | 5.680 | 5.610 | 5.640 | 66,885 | +0.11(+1.99%) |
Apr 28, 2014 | 5.640 | 5.640 | 5.510 | 5.530 | 122,967 | -0.40(-6.75%) |
Apr 25, 2014 | 5.980 | 5.995 | 5.880 | 5.930 | 91,370 | -0.02(-0.34%) |
Apr 24, 2014 | 6.160 | 6.160 | 5.830 | 5.950 | 125,871 | -0.22(-3.57%) |
Apr 23, 2014 | 6.220 | 6.220 | 6.150 | 6.170 | 248,233 | -0.06(-0.96%) |
Apr 22, 2014 | 6.200 | 6.230 | 6.200 | 6.230 | 67,146 | +0.10(+1.63%) |
Apr 21, 2014 | 6.180 | 6.180 | 6.100 | 6.130 | 37,085 | -0.01(-0.16%) |
Apr 17, 2014 | 6.140 | 6.140 | 6.140 | 0 | +0.03(+0.49%) | |
Apr 16, 2014 | 6.150 | 6.150 | 6.070 | 6.110 | 57,740 | +0.12(+2.00%) |
Apr 15, 2014 | 6.120 | 6.120 | 5.920 | 5.990 | 122,433 | -0.46(-7.13%) |
Apr 14, 2014 | 6.520 | 6.530 | 6.450 | 6.450 | 30,730 | -0.10(-1.53%) |
Apr 11, 2014 | 6.530 | 6.550 | 6.500 | 6.550 | 0 | -0.05(-0.76%) |
Apr 10, 2014 | 6.620 | 6.730 | 6.600 | 6.600 | 136,752 | +0.29(+4.60%) |
Apr 09, 2014 | 6.295 | 6.310 | 6.250 | 6.310 | 15,419 | +0.02(+0.32%) |
Apr 08, 2014 | 6.280 | 6.300 | 6.260 | 6.290 | 35,355 | +0.02(+0.32%) |
Apr 07, 2014 | 6.270 | 6.340 | 6.270 | 6.270 | 44,647 | +0.06(+1.05%) |
Apr 04, 2014 | 6.270 | 6.280 | 6.200 | 6.205 | 0 | -0.04(-0.72%) |
Apr 03, 2014 | 6.305 | 6.310 | 6.250 | 6.250 | 101,480 | -0.14(-2.19%) |
Apr 02, 2014 | 6.380 | 6.390 | 6.339 | 6.390 | 45,894 | +0.07(+1.11%) |