Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.730 | 6.730 | 6.730 | 0 | +0.70(+11.61%) | |
Jun 27, 2014 | 5.800 | 6.100 | 5.780 | 6.030 | 1,103,390 | +0.22(+3.79%) |
Jun 26, 2014 | 5.660 | 5.820 | 5.630 | 5.810 | 503,341 | +0.09(+1.57%) |
Jun 25, 2014 | 5.650 | 5.740 | 5.590 | 5.720 | 846,572 | +0.02(+0.35%) |
Jun 24, 2014 | 5.810 | 5.830 | 5.670 | 5.700 | 1,152,930 | -0.03(-0.52%) |
Jun 23, 2014 | 5.790 | 5.870 | 5.690 | 5.730 | 1,436,260 | +0.05(+0.88%) |
Jun 20, 2014 | 5.400 | 5.760 | 5.370 | 5.680 | 12,966,291 | +0.29(+5.38%) |
Jun 19, 2014 | 5.440 | 5.500 | 5.320 | 5.390 | 2,031,293 | +0.03(+0.56%) |
Jun 18, 2014 | 5.340 | 5.450 | 5.210 | 5.360 | 1,217,526 | +0.11(+2.10%) |
Jun 17, 2014 | 5.000 | 5.585 | 4.930 | 5.250 | 1,874,279 | +0.17(+3.35%) |
Jun 16, 2014 | 5.150 | 5.150 | 4.860 | 5.080 | 1,647,205 | +0.33(+6.95%) |
Jun 13, 2014 | 4.730 | 4.880 | 4.530 | 4.750 | 1,022,769 | +0.18(+3.94%) |
Jun 12, 2014 | 4.350 | 4.580 | 4.310 | 4.570 | 527,380 | +0.26(+6.03%) |
Jun 11, 2014 | 4.100 | 4.590 | 4.070 | 4.310 | 1,455,736 | +0.24(+5.90%) |
Jun 10, 2014 | 3.980 | 4.105 | 3.960 | 4.070 | 592,135 | +0.08(+2.01%) |
Jun 06, 2014 | 4.040 | 4.050 | 3.970 | 3.990 | 1,278,377 | +0.03(+0.76%) |
Jun 05, 2014 | 4.050 | 4.050 | 3.930 | 3.960 | 331,973 | -0.02(-0.50%) |
Jun 04, 2014 | 4.000 | 4.060 | 3.960 | 3.980 | 1,150,753 | +0.04(+1.02%) |
Jun 03, 2014 | 3.790 | 4.260 | 3.790 | 3.940 | 1,380,676 | +0.24(+6.49%) |
Jun 02, 2014 | 4.610 | 4.640 | 3.160 | 3.700 | 2,824,075 | -0.91(-19.74%) |
May 30, 2014 | 4.720 | 4.720 | 4.570 | 4.610 | 402,085 | -0.13(-2.74%) |
May 29, 2014 | 4.650 | 4.770 | 4.600 | 4.740 | 125,839 | +0.09(+1.94%) |
May 28, 2014 | 4.710 | 4.710 | 4.580 | 4.650 | 292,572 | -0.09(-1.90%) |
May 27, 2014 | 4.800 | 4.850 | 4.710 | 4.740 | 355,239 | -0.06(-1.25%) |
May 26, 2014 | 4.930 | 4.930 | 4.770 | 4.800 | 78,928 | -0.08(-1.64%) |
May 23, 2014 | 4.740 | 4.900 | 4.675 | 4.880 | 660,331 | +0.18(+3.83%) |
May 22, 2014 | 4.940 | 4.940 | 4.680 | 4.700 | 698,045 | -0.07(-1.47%) |
May 21, 2014 | 4.750 | 4.815 | 4.680 | 4.770 | 866,974 | -0.05(-1.04%) |
May 20, 2014 | 5.070 | 5.070 | 4.740 | 4.820 | 1,028,743 | -0.21(-4.17%) |
May 16, 2014 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) | |
May 15, 2014 | 5.180 | 5.210 | 5.030 | 5.030 | 580,499 | -0.22(-4.19%) |
May 14, 2014 | 5.180 | 5.290 | 5.180 | 5.250 | 906,654 | +0.07(+1.35%) |
May 13, 2014 | 5.290 | 5.290 | 5.180 | 5.180 | 198,155 | -0.06(-1.15%) |
May 12, 2014 | 5.260 | 5.320 | 5.190 | 5.240 | 364,084 | +0.02(+0.38%) |
May 09, 2014 | 5.370 | 5.380 | 5.170 | 5.220 | 265,865 | -0.15(-2.79%) |
May 08, 2014 | 5.550 | 5.570 | 5.360 | 5.370 | 311,460 | -0.15(-2.72%) |
May 07, 2014 | 5.540 | 5.550 | 5.370 | 5.520 | 369,728 | -0.01(-0.18%) |
May 06, 2014 | 5.500 | 5.580 | 5.480 | 5.530 | 194,087 | -0.02(-0.36%) |
May 05, 2014 | 5.660 | 5.680 | 5.500 | 5.550 | 262,061 | -0.05(-0.89%) |
May 02, 2014 | 5.550 | 5.680 | 5.520 | 5.600 | 451,889 | +0.13(+2.38%) |
May 01, 2014 | 5.570 | 5.670 | 5.470 | 5.470 | 334,795 | -0.15(-2.67%) |
Apr 30, 2014 | 5.570 | 5.660 | 5.520 | 5.620 | 544,273 | +0.03(+0.54%) |
Apr 29, 2014 | 5.550 | 5.690 | 5.540 | 5.590 | 361,963 | +0.04(+0.72%) |
Apr 28, 2014 | 5.650 | 5.680 | 5.520 | 5.550 | 526,720 | -0.02(-0.36%) |
Apr 25, 2014 | 5.720 | 5.750 | 5.570 | 5.570 | 423,867 | -0.05(-0.89%) |
Apr 24, 2014 | 5.690 | 5.780 | 5.580 | 5.620 | 486,687 | -0.15(-2.60%) |
Apr 23, 2014 | 5.230 | 5.890 | 5.230 | 5.770 | 1,505,055 | +0.52(+9.90%) |
Apr 22, 2014 | 5.200 | 5.270 | 5.105 | 5.250 | 437,941 | -0.04(-0.76%) |
Apr 21, 2014 | 5.260 | 5.360 | 5.170 | 5.290 | 287,673 | +0.01(+0.19%) |
Apr 17, 2014 | 5.280 | 5.280 | 5.280 | 0 | +0.03(+0.57%) | |
Apr 16, 2014 | 5.100 | 5.310 | 5.100 | 5.250 | 190,114 | +0.14(+2.74%) |
Apr 15, 2014 | 5.340 | 5.370 | 5.070 | 5.110 | 234,858 | -0.34(-6.24%) |
Apr 14, 2014 | 5.360 | 5.490 | 5.270 | 5.450 | 192,493 | +0.14(+2.64%) |
Apr 11, 2014 | 5.440 | 5.490 | 5.230 | 5.310 | 198,524 | -0.10(-1.85%) |
Apr 10, 2014 | 5.360 | 5.480 | 5.290 | 5.410 | 245,741 | +0.13(+2.46%) |
Apr 09, 2014 | 5.210 | 5.300 | 5.180 | 5.280 | 150,200 | +0.08(+1.54%) |
Apr 08, 2014 | 5.250 | 5.250 | 5.130 | 5.200 | 224,925 | +0.00(+0.00%) |
Apr 07, 2014 | 5.160 | 5.260 | 5.070 | 5.200 | 280,009 | +0.03(+0.58%) |
Apr 04, 2014 | 5.180 | 5.220 | 5.140 | 5.170 | 295,557 | +0.06(+1.17%) |
Apr 03, 2014 | 5.040 | 5.170 | 5.040 | 5.110 | 213,193 | +0.00(+0.00%) |
Apr 02, 2014 | 5.250 | 5.320 | 5.070 | 5.110 | 309,028 | -0.06(-1.16%) |