Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.260 | 9.090 | 8.260 | 8.916 | 134,267 | +0.87(+10.76%) |
Jun 27, 2014 | 8.020 | 8.070 | 7.940 | 8.050 | 21,442 | +0.09(+1.18%) |
Jun 26, 2014 | 7.940 | 8.120 | 7.716 | 7.956 | 38,359 | +0.25(+3.30%) |
Jun 25, 2014 | 7.680 | 7.710 | 7.460 | 7.702 | 34,315 | +0.11(+1.48%) |
Jun 24, 2014 | 7.800 | 7.900 | 7.590 | 7.590 | 46,436 | -0.35(-4.41%) |
Jun 23, 2014 | 8.000 | 8.220 | 7.810 | 7.940 | 70,988 | +0.21(+2.72%) |
Jun 20, 2014 | 7.430 | 7.730 | 7.250 | 7.730 | 29,867 | +0.24(+3.20%) |
Jun 19, 2014 | 7.370 | 7.600 | 7.330 | 7.490 | 51,879 | +0.19(+2.60%) |
Jun 18, 2014 | 7.180 | 7.300 | 6.960 | 7.300 | 47,992 | -0.20(-2.67%) |
Jun 17, 2014 | 6.785 | 7.600 | 6.680 | 7.500 | 178,960 | +1.15(+18.11%) |
Jun 16, 2014 | 6.300 | 6.530 | 6.300 | 6.350 | 14,676 | -0.12(-1.89%) |
Jun 13, 2014 | 6.440 | 6.630 | 6.420 | 6.472 | 24,937 | +0.03(+0.53%) |
Jun 12, 2014 | 6.190 | 6.538 | 6.190 | 6.438 | 29,136 | +0.14(+2.19%) |
Jun 11, 2014 | 6.235 | 6.400 | 6.235 | 6.300 | 17,185 | +0.02(+0.32%) |
Jun 10, 2014 | 6.370 | 6.450 | 6.200 | 6.280 | 17,074 | +0.23(+3.80%) |
Jun 06, 2014 | 5.880 | 6.260 | 5.880 | 6.050 | 70,314 | +0.36(+6.33%) |
Jun 05, 2014 | 5.828 | 5.828 | 5.660 | 5.690 | 14,258 | +0.12(+2.15%) |
Jun 04, 2014 | 5.530 | 5.790 | 5.530 | 5.570 | 9,052 | +0.04(+0.72%) |
Jun 03, 2014 | 5.510 | 5.700 | 5.510 | 5.530 | 60,335 | +0.03(+0.55%) |
Jun 02, 2014 | 5.800 | 5.800 | 5.500 | 5.500 | 52,818 | -0.25(-4.35%) |
May 30, 2014 | 5.860 | 5.860 | 5.730 | 5.750 | 11,403 | -0.06(-1.03%) |
May 29, 2014 | 5.660 | 5.850 | 5.660 | 5.810 | 10,860 | +0.09(+1.57%) |
May 28, 2014 | 5.630 | 5.860 | 5.600 | 5.720 | 8,766 | -0.07(-1.21%) |
May 27, 2014 | 5.610 | 5.800 | 5.610 | 5.790 | 7,813 | +0.25(+4.51%) |
May 23, 2014 | 5.540 | 5.540 | 5.540 | 0 | +0.02(+0.36%) | |
May 22, 2014 | 5.600 | 5.600 | 5.290 | 5.520 | 16,259 | -0.05(-0.90%) |
May 21, 2014 | 5.840 | 5.840 | 5.570 | 5.570 | 14,081 | -0.11(-1.94%) |
May 20, 2014 | 5.910 | 5.910 | 5.620 | 5.680 | 14,767 | -0.12(-2.07%) |
May 19, 2014 | 5.700 | 5.880 | 5.700 | 5.800 | 4,899 | +0.12(+2.04%) |
May 16, 2014 | 5.850 | 5.850 | 5.650 | 5.684 | 9,560 | -0.10(-1.66%) |
May 15, 2014 | 6.140 | 6.140 | 5.780 | 5.780 | 12,569 | -0.17(-2.86%) |
May 14, 2014 | 5.800 | 6.000 | 5.690 | 5.950 | 49,164 | +0.28(+4.94%) |
May 13, 2014 | 5.700 | 5.880 | 5.650 | 5.670 | 21,851 | -0.12(-2.07%) |
May 12, 2014 | 5.590 | 5.896 | 5.590 | 5.790 | 33,418 | +0.10(+1.76%) |
May 09, 2014 | 5.930 | 5.940 | 5.570 | 5.690 | 52,390 | -0.20(-3.40%) |
May 08, 2014 | 5.640 | 6.108 | 5.640 | 5.890 | 29,367 | +0.05(+0.86%) |
May 07, 2014 | 6.130 | 6.130 | 5.600 | 5.840 | 49,696 | -0.46(-7.30%) |
May 06, 2014 | 6.300 | 6.350 | 6.180 | 6.300 | 29,187 | +0.11(+1.78%) |
May 05, 2014 | 6.090 | 6.250 | 6.090 | 6.190 | 54,630 | +0.27(+4.49%) |
May 02, 2014 | 6.320 | 6.340 | 5.890 | 5.924 | 26,293 | -0.18(-2.89%) |
May 01, 2014 | 6.080 | 6.450 | 6.080 | 6.100 | 76,260 | +0.01(+0.17%) |
Apr 30, 2014 | 5.740 | 6.090 | 5.672 | 6.090 | 63,211 | +0.25(+4.28%) |
Apr 29, 2014 | 5.450 | 5.840 | 5.200 | 5.840 | 44,093 | +0.44(+8.15%) |
Apr 28, 2014 | 5.730 | 5.860 | 5.200 | 5.400 | 37,424 | +0.24(+4.65%) |
Apr 25, 2014 | 5.570 | 5.570 | 5.160 | 5.160 | 34,538 | -0.45(-7.99%) |
Apr 24, 2014 | 6.060 | 6.270 | 5.520 | 5.608 | 78,728 | -0.14(-2.47%) |
Apr 23, 2014 | 5.260 | 6.020 | 5.260 | 5.750 | 129,802 | +0.63(+12.30%) |
Apr 22, 2014 | 4.070 | 5.490 | 4.060 | 5.120 | 223,893 | +1.31(+34.38%) |
Apr 21, 2014 | 3.910 | 3.910 | 3.750 | 3.810 | 17,385 | -0.10(-2.56%) |
Apr 17, 2014 | 3.910 | 3.910 | 3.910 | 0 | +0.21(+5.73%) | |
Apr 16, 2014 | 3.645 | 3.780 | 3.620 | 3.698 | 77,089 | +0.08(+2.10%) |
Apr 15, 2014 | 3.680 | 3.800 | 3.500 | 3.622 | 59,769 | -0.18(-4.68%) |
Apr 14, 2014 | 3.860 | 3.950 | 3.650 | 3.800 | 70,760 | -0.20(-5.00%) |
Apr 11, 2014 | 4.470 | 4.470 | 3.800 | 4.000 | 0 | -0.31(-7.19%) |
Apr 10, 2014 | 4.700 | 4.700 | 4.300 | 4.310 | 27,387 | -0.36(-7.71%) |
Apr 09, 2014 | 4.560 | 4.670 | 4.400 | 4.670 | 22,598 | +0.35(+8.10%) |
Apr 08, 2014 | 4.160 | 4.400 | 4.120 | 4.320 | 36,954 | +0.13(+3.10%) |
Apr 07, 2014 | 4.400 | 4.410 | 4.170 | 4.190 | 71,040 | -0.21(-4.77%) |
Apr 04, 2014 | 4.780 | 4.780 | 4.300 | 4.400 | 0 | -0.23(-5.05%) |
Apr 03, 2014 | 4.710 | 4.810 | 4.570 | 4.634 | 30,647 | -0.08(-1.61%) |
Apr 02, 2014 | 5.010 | 5.010 | 4.710 | 4.710 | 43,834 | -0.35(-6.84%) |