Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.250 | 5.250 | 5.080 | 5.180 | 162,548 | -0.05(-0.96%) |
May 29, 2014 | 5.300 | 5.300 | 5.060 | 5.230 | 234,150 | +0.12(+2.35%) |
May 28, 2014 | 5.100 | 5.120 | 5.000 | 5.110 | 146,222 | -0.01(-0.20%) |
May 27, 2014 | 5.000 | 5.150 | 4.920 | 5.120 | 238,427 | +0.22(+4.49%) |
May 23, 2014 | 4.860 | 4.900 | 4.900 | 4.900 | 248,000 | +0.15(+3.16%) |
May 22, 2014 | 4.700 | 4.810 | 4.610 | 4.750 | 168,596 | +0.23(+5.09%) |
May 21, 2014 | 4.610 | 4.659 | 4.460 | 4.520 | 132,212 | -0.07(-1.53%) |
May 20, 2014 | 4.630 | 4.660 | 4.350 | 4.590 | 207,897 | +0.00(+0.00%) |
May 19, 2014 | 4.300 | 4.649 | 4.290 | 4.590 | 253,045 | +0.26(+6.00%) |
May 16, 2014 | 4.260 | 4.330 | 4.100 | 4.330 | 237,939 | +0.06(+1.41%) |
May 15, 2014 | 4.320 | 4.330 | 4.140 | 4.270 | 336,045 | -0.06(-1.39%) |
May 14, 2014 | 4.600 | 4.600 | 4.330 | 4.330 | 267,586 | -0.30(-6.48%) |
May 13, 2014 | 4.720 | 4.880 | 4.540 | 4.630 | 356,209 | -0.09(-1.91%) |
May 12, 2014 | 4.630 | 4.850 | 4.630 | 4.720 | 437,459 | +0.11(+2.39%) |
May 09, 2014 | 4.400 | 4.610 | 4.260 | 4.610 | 507,016 | +0.18(+4.06%) |
May 08, 2014 | 4.550 | 4.760 | 4.360 | 4.430 | 1,506,249 | -0.62(-12.28%) |
May 07, 2014 | 5.400 | 5.400 | 4.960 | 5.050 | 584,421 | -0.35(-6.48%) |
May 06, 2014 | 5.390 | 5.590 | 5.290 | 5.400 | 442,117 | +0.00(+0.00%) |
May 05, 2014 | 5.310 | 5.410 | 5.210 | 5.400 | 368,726 | +0.03(+0.56%) |
May 02, 2014 | 5.140 | 5.400 | 5.060 | 5.370 | 405,615 | +0.23(+4.47%) |
May 01, 2014 | 5.110 | 5.200 | 4.940 | 5.140 | 305,824 | +0.03(+0.59%) |
Apr 30, 2014 | 4.950 | 5.120 | 4.950 | 5.110 | 518,635 | +0.15(+3.02%) |
Apr 29, 2014 | 4.980 | 5.000 | 4.810 | 4.960 | 289,350 | +0.00(+0.00%) |
Apr 28, 2014 | 4.980 | 5.060 | 4.800 | 4.960 | 407,524 | +0.01(+0.20%) |
Apr 25, 2014 | 4.950 | 4.990 | 4.920 | 4.950 | 347,861 | -0.01(-0.20%) |
Apr 24, 2014 | 4.970 | 5.020 | 4.803 | 4.960 | 258,650 | +0.02(+0.40%) |
Apr 23, 2014 | 5.180 | 5.180 | 4.851 | 4.940 | 351,753 | -0.24(-4.63%) |
Apr 22, 2014 | 4.950 | 5.180 | 4.870 | 5.180 | 262,840 | +0.22(+4.54%) |
Apr 21, 2014 | 5.020 | 5.048 | 4.805 | 4.955 | 292,656 | -0.08(-1.69%) |
Apr 17, 2014 | 4.910 | 5.040 | 5.040 | 5.040 | 201,400 | +0.10(+2.02%) |
Apr 16, 2014 | 4.920 | 4.960 | 4.760 | 4.940 | 247,804 | +0.08(+1.65%) |
Apr 15, 2014 | 4.830 | 4.940 | 4.600 | 4.860 | 367,141 | +0.04(+0.83%) |
Apr 14, 2014 | 4.880 | 4.930 | 4.750 | 4.820 | 276,456 | -0.03(-0.62%) |
Apr 11, 2014 | 4.890 | 5.060 | 4.830 | 4.850 | 343,696 | -0.12(-2.41%) |
Apr 10, 2014 | 5.170 | 5.170 | 4.890 | 4.970 | 374,025 | -0.23(-4.42%) |
Apr 09, 2014 | 4.920 | 5.240 | 4.920 | 5.200 | 646,362 | +0.28(+5.69%) |
Apr 08, 2014 | 4.850 | 5.050 | 4.770 | 4.920 | 291,584 | +0.07(+1.44%) |
Apr 07, 2014 | 5.030 | 5.080 | 4.750 | 4.850 | 894,061 | -0.20(-3.96%) |
Apr 04, 2014 | 5.280 | 5.280 | 4.920 | 5.050 | 730,606 | -0.21(-3.99%) |
Apr 03, 2014 | 5.410 | 5.420 | 5.170 | 5.260 | 634,313 | -0.12(-2.23%) |
Apr 02, 2014 | 5.400 | 5.425 | 5.270 | 5.380 | 332,156 | +0.03(+0.56%) |
Apr 01, 2014 | 5.360 | 5.420 | 5.200 | 5.350 | 422,122 | +0.03(+0.56%) |
Mar 31, 2014 | 5.320 | 5.480 | 5.230 | 5.320 | 385,791 | +0.05(+0.95%) |
Mar 28, 2014 | 5.280 | 5.370 | 5.140 | 5.270 | 529,055 | +0.00(+0.00%) |
Mar 27, 2014 | 5.400 | 5.430 | 5.160 | 5.270 | 433,232 | -0.14(-2.59%) |
Mar 26, 2014 | 5.590 | 5.590 | 5.380 | 5.410 | 817,839 | -0.13(-2.35%) |
Mar 25, 2014 | 5.550 | 5.650 | 5.360 | 5.540 | 432,673 | +0.04(+0.73%) |
Mar 24, 2014 | 5.620 | 5.700 | 5.260 | 5.500 | 698,642 | -0.08(-1.43%) |
Mar 21, 2014 | 5.830 | 5.850 | 5.560 | 5.580 | 627,667 | -0.20(-3.46%) |
Mar 20, 2014 | 5.750 | 5.850 | 5.650 | 5.780 | 278,046 | +0.05(+0.87%) |
Mar 19, 2014 | 5.900 | 5.989 | 5.660 | 5.730 | 423,567 | -0.14(-2.39%) |
Mar 18, 2014 | 5.830 | 6.040 | 5.810 | 5.870 | 635,489 | +0.02(+0.34%) |
Mar 17, 2014 | 5.760 | 5.950 | 5.750 | 5.850 | 498,900 | +0.16(+2.81%) |
Mar 14, 2014 | 5.730 | 5.880 | 5.620 | 5.690 | 351,308 | -0.09(-1.56%) |
Mar 13, 2014 | 6.000 | 6.060 | 5.640 | 5.780 | 739,600 | -0.22(-3.67%) |
Mar 12, 2014 | 5.780 | 6.010 | 5.750 | 6.000 | 668,261 | +0.13(+2.21%) |
Mar 11, 2014 | 6.200 | 6.210 | 5.820 | 5.870 | 914,138 | -0.22(-3.61%) |
Mar 10, 2014 | 6.140 | 6.150 | 5.910 | 6.090 | 954,776 | +0.11(+1.84%) |
Mar 07, 2014 | 5.950 | 6.170 | 5.650 | 5.980 | 3,271,255 | -0.51(-7.86%) |
Mar 06, 2014 | 5.750 | 6.980 | 5.570 | 6.490 | 7,623,274 | +1.74(+36.63%) |
Mar 05, 2014 | 4.780 | 4.810 | 4.665 | 4.750 | 514,375 | -0.06(-1.25%) |
Mar 04, 2014 | 4.550 | 4.970 | 4.500 | 4.810 | 666,860 | +0.34(+7.61%) |