Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.150 | 5.217 | 4.850 | 4.960 | 601,185 | -0.17(-3.31%) |
May 29, 2014 | 4.980 | 5.210 | 4.910 | 5.130 | 497,886 | +0.21(+4.27%) |
May 28, 2014 | 4.760 | 4.990 | 4.700 | 4.920 | 443,580 | +0.14(+2.93%) |
May 27, 2014 | 4.800 | 4.890 | 4.640 | 4.780 | 607,852 | +0.09(+1.92%) |
May 23, 2014 | 4.480 | 4.690 | 4.690 | 4.690 | 521,100 | +0.15(+3.33%) |
May 22, 2014 | 4.440 | 4.735 | 4.400 | 4.539 | 482,057 | +0.14(+3.16%) |
May 21, 2014 | 4.450 | 4.540 | 4.270 | 4.400 | 342,741 | -0.01(-0.23%) |
May 20, 2014 | 4.420 | 4.470 | 4.280 | 4.410 | 801,131 | +0.00(+0.00%) |
May 19, 2014 | 4.420 | 4.560 | 4.310 | 4.410 | 528,322 | -0.04(-0.90%) |
May 16, 2014 | 4.280 | 4.455 | 4.150 | 4.450 | 488,394 | +0.17(+3.97%) |
May 15, 2014 | 4.420 | 4.430 | 4.200 | 4.280 | 418,751 | -0.16(-3.60%) |
May 14, 2014 | 4.650 | 4.980 | 4.430 | 4.440 | 592,168 | -0.20(-4.31%) |
May 13, 2014 | 4.420 | 4.650 | 4.400 | 4.640 | 547,720 | +0.23(+5.22%) |
May 12, 2014 | 4.380 | 4.480 | 4.170 | 4.410 | 582,426 | +0.18(+4.26%) |
May 09, 2014 | 4.130 | 4.390 | 4.020 | 4.230 | 603,178 | +0.10(+2.42%) |
May 08, 2014 | 4.470 | 4.620 | 4.120 | 4.130 | 631,490 | -0.35(-7.81%) |
May 07, 2014 | 4.600 | 4.630 | 4.360 | 4.480 | 451,080 | -0.08(-1.75%) |
May 06, 2014 | 4.640 | 4.920 | 4.545 | 4.560 | 641,176 | -0.08(-1.72%) |
May 05, 2014 | 4.700 | 4.900 | 4.610 | 4.640 | 695,687 | -0.16(-3.33%) |
May 02, 2014 | 5.190 | 5.260 | 4.780 | 4.800 | 1,081,425 | -0.37(-7.16%) |
May 01, 2014 | 4.790 | 5.490 | 4.555 | 5.170 | 2,460,773 | +0.75(+16.97%) |
Apr 30, 2014 | 4.510 | 4.510 | 4.220 | 4.420 | 657,616 | -0.08(-1.78%) |
Apr 29, 2014 | 4.430 | 4.640 | 4.310 | 4.500 | 556,392 | +0.10(+2.27%) |
Apr 28, 2014 | 4.320 | 4.470 | 4.200 | 4.400 | 781,960 | +0.09(+2.09%) |
Apr 25, 2014 | 4.410 | 4.480 | 4.210 | 4.310 | 634,787 | -0.15(-3.36%) |
Apr 24, 2014 | 4.490 | 4.520 | 4.260 | 4.460 | 385,235 | +0.00(+0.00%) |
Apr 23, 2014 | 4.730 | 4.810 | 4.320 | 4.460 | 660,960 | -0.26(-5.51%) |
Apr 22, 2014 | 4.640 | 4.850 | 4.530 | 4.720 | 679,696 | +0.15(+3.28%) |
Apr 21, 2014 | 4.550 | 4.580 | 4.225 | 4.570 | 689,842 | +0.18(+4.10%) |
Apr 17, 2014 | 4.460 | 4.390 | 4.390 | 4.390 | 440,600 | -0.11(-2.44%) |
Apr 16, 2014 | 4.260 | 4.510 | 4.200 | 4.500 | 705,853 | +0.29(+6.89%) |
Apr 15, 2014 | 4.200 | 4.270 | 3.870 | 4.210 | 1,120,232 | +0.02(+0.48%) |
Apr 14, 2014 | 4.560 | 4.680 | 4.101 | 4.190 | 1,142,950 | -0.31(-6.89%) |
Apr 11, 2014 | 4.550 | 4.700 | 4.470 | 4.500 | 547,986 | -0.13(-2.81%) |
Apr 10, 2014 | 4.950 | 4.970 | 4.450 | 4.630 | 779,763 | -0.32(-6.46%) |
Apr 09, 2014 | 4.500 | 4.970 | 4.470 | 4.950 | 758,586 | +0.38(+8.32%) |
Apr 08, 2014 | 4.820 | 4.940 | 4.530 | 4.570 | 707,641 | -0.27(-5.58%) |
Apr 07, 2014 | 4.620 | 4.880 | 4.420 | 4.840 | 867,395 | +0.22(+4.76%) |
Apr 04, 2014 | 4.950 | 5.000 | 4.520 | 4.620 | 830,380 | -0.31(-6.29%) |
Apr 03, 2014 | 5.210 | 5.286 | 4.790 | 4.930 | 730,646 | -0.25(-4.83%) |
Apr 02, 2014 | 5.370 | 5.410 | 5.120 | 5.180 | 480,148 | -0.17(-3.18%) |
Apr 01, 2014 | 5.340 | 5.680 | 5.320 | 5.350 | 706,296 | +0.00(+0.00%) |
Mar 31, 2014 | 5.120 | 5.550 | 4.930 | 5.350 | 1,470,564 | +0.51(+10.54%) |
Mar 28, 2014 | 5.240 | 5.340 | 4.779 | 4.840 | 921,821 | -0.33(-6.38%) |
Mar 27, 2014 | 5.040 | 5.440 | 5.040 | 5.170 | 867,674 | +0.13(+2.58%) |
Mar 26, 2014 | 5.440 | 5.630 | 5.010 | 5.040 | 1,146,764 | -0.35(-6.49%) |
Mar 25, 2014 | 5.750 | 5.970 | 5.320 | 5.390 | 849,017 | -0.29(-5.11%) |
Mar 24, 2014 | 5.910 | 5.965 | 5.330 | 5.680 | 983,298 | -0.22(-3.73%) |
Mar 21, 2014 | 6.380 | 6.400 | 5.830 | 5.900 | 943,586 | -0.42(-6.65%) |
Mar 20, 2014 | 6.210 | 6.360 | 6.140 | 6.320 | 267,067 | +0.08(+1.28%) |
Mar 19, 2014 | 6.350 | 6.400 | 6.161 | 6.240 | 325,851 | -0.13(-2.04%) |
Mar 18, 2014 | 6.160 | 6.410 | 6.140 | 6.370 | 387,306 | +0.23(+3.75%) |
Mar 17, 2014 | 6.040 | 6.280 | 6.010 | 6.140 | 435,504 | +0.12(+1.99%) |
Mar 14, 2014 | 5.990 | 6.150 | 5.980 | 6.020 | 274,418 | +0.01(+0.17%) |
Mar 13, 2014 | 6.180 | 6.250 | 5.940 | 6.010 | 617,370 | -0.17(-2.75%) |
Mar 12, 2014 | 5.990 | 6.210 | 5.920 | 6.180 | 492,257 | +0.17(+2.83%) |
Mar 11, 2014 | 6.210 | 6.320 | 5.990 | 6.010 | 606,913 | -0.20(-3.14%) |
Mar 10, 2014 | 6.670 | 6.670 | 6.140 | 6.205 | 770,101 | -0.46(-6.97%) |
Mar 07, 2014 | 6.640 | 6.680 | 6.420 | 6.670 | 568,364 | +0.06(+0.91%) |
Mar 06, 2014 | 6.910 | 6.970 | 6.440 | 6.610 | 797,067 | -0.29(-4.20%) |
Mar 05, 2014 | 6.960 | 6.960 | 6.750 | 6.900 | 390,093 | -0.07(-1.00%) |
Mar 04, 2014 | 6.870 | 7.070 | 6.660 | 6.970 | 882,391 | +0.22(+3.26%) |