Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.100 | 6.250 | 6.070 | 6.070 | 245,827 | +0.00(+0.00%) |
May 29, 2014 | 5.990 | 6.096 | 5.890 | 6.070 | 131,959 | +0.12(+2.02%) |
May 28, 2014 | 6.080 | 6.170 | 5.930 | 5.950 | 103,023 | -0.15(-2.46%) |
May 27, 2014 | 5.970 | 6.190 | 5.860 | 6.100 | 121,132 | +0.15(+2.52%) |
May 23, 2014 | 5.720 | 5.950 | 5.950 | 5.950 | 129,500 | +0.16(+2.67%) |
May 22, 2014 | 5.970 | 6.030 | 5.765 | 5.795 | 76,292 | -0.20(-3.26%) |
May 21, 2014 | 6.090 | 6.090 | 5.840 | 5.990 | 127,060 | -0.06(-0.99%) |
May 20, 2014 | 6.060 | 6.070 | 5.910 | 6.050 | 180,554 | -0.05(-0.82%) |
May 19, 2014 | 6.061 | 6.246 | 5.950 | 6.100 | 147,130 | +0.05(+0.81%) |
May 16, 2014 | 5.983 | 6.110 | 5.886 | 6.051 | 138,342 | +0.05(+0.81%) |
May 15, 2014 | 6.158 | 6.285 | 5.944 | 6.003 | 168,258 | -0.18(-2.84%) |
May 14, 2014 | 6.158 | 6.265 | 6.139 | 6.178 | 192,303 | -0.02(-0.31%) |
May 13, 2014 | 6.305 | 6.441 | 6.129 | 6.197 | 159,193 | -0.11(-1.70%) |
May 12, 2014 | 6.158 | 6.431 | 6.158 | 6.305 | 211,333 | +0.15(+2.37%) |
May 09, 2014 | 5.817 | 6.197 | 5.730 | 6.158 | 224,788 | +0.30(+5.16%) |
May 08, 2014 | 5.817 | 5.925 | 5.769 | 5.856 | 138,816 | +0.06(+1.01%) |
May 07, 2014 | 5.934 | 5.954 | 5.700 | 5.798 | 266,175 | -0.10(-1.65%) |
May 06, 2014 | 5.993 | 6.042 | 5.749 | 5.895 | 235,065 | -0.10(-1.63%) |
May 05, 2014 | 6.110 | 6.139 | 5.905 | 5.993 | 284,840 | -0.18(-2.84%) |
May 02, 2014 | 6.373 | 6.782 | 6.110 | 6.168 | 207,689 | -0.21(-3.36%) |
May 01, 2014 | 6.841 | 6.841 | 6.305 | 6.383 | 426,363 | -0.45(-6.56%) |
Apr 30, 2014 | 7.786 | 7.786 | 6.821 | 6.831 | 743,740 | -1.16(-14.51%) |
Apr 29, 2014 | 7.990 | 8.106 | 7.896 | 7.990 | 53,090 | +0.05(+0.61%) |
Apr 28, 2014 | 7.971 | 8.146 | 7.932 | 7.942 | 74,118 | -0.18(-2.16%) |
Apr 25, 2014 | 8.156 | 8.215 | 8.039 | 8.117 | 78,371 | -0.04(-0.48%) |
Apr 24, 2014 | 8.302 | 8.331 | 8.127 | 8.156 | 49,868 | -0.08(-0.95%) |
Apr 23, 2014 | 8.283 | 8.331 | 8.185 | 8.234 | 92,250 | -0.03(-0.35%) |
Apr 22, 2014 | 8.224 | 8.331 | 8.224 | 8.263 | 62,141 | +0.07(+0.89%) |
Apr 21, 2014 | 8.283 | 8.312 | 8.176 | 8.190 | 54,836 | -0.02(-0.30%) |
Apr 17, 2014 | 8.146 | 8.215 | 8.215 | 8.215 | 54,698 | +0.02(+0.24%) |
Apr 16, 2014 | 8.283 | 8.283 | 8.122 | 8.195 | 55,667 | -0.03(-0.36%) |
Apr 15, 2014 | 8.273 | 8.283 | 8.146 | 8.224 | 71,219 | -0.05(-0.59%) |
Apr 14, 2014 | 8.215 | 8.331 | 8.137 | 8.273 | 109,607 | +0.15(+1.80%) |
Apr 11, 2014 | 8.107 | 8.176 | 8.068 | 8.127 | 66,949 | -0.05(-0.60%) |
Apr 10, 2014 | 8.195 | 8.331 | 8.039 | 8.176 | 128,752 | -0.05(-0.59%) |
Apr 09, 2014 | 8.215 | 8.273 | 8.039 | 8.224 | 95,029 | +0.02(+0.24%) |
Apr 08, 2014 | 8.039 | 8.263 | 8.015 | 8.205 | 82,711 | +0.15(+1.81%) |
Apr 07, 2014 | 7.912 | 8.127 | 7.903 | 8.059 | 112,393 | +0.10(+1.22%) |
Apr 04, 2014 | 8.292 | 8.312 | 7.893 | 7.961 | 152,841 | -0.32(-3.88%) |
Apr 03, 2014 | 8.215 | 8.439 | 8.205 | 8.283 | 112,308 | +0.06(+0.71%) |
Apr 02, 2014 | 8.224 | 8.283 | 8.205 | 8.224 | 143,005 | -0.02(-0.24%) |
Apr 01, 2014 | 8.273 | 8.556 | 8.215 | 8.244 | 185,867 | -0.03(-0.35%) |
Mar 31, 2014 | 8.215 | 8.312 | 8.176 | 8.273 | 374,860 | +0.09(+1.07%) |
Mar 28, 2014 | 8.059 | 8.439 | 7.933 | 8.185 | 130,295 | +0.10(+1.20%) |
Mar 27, 2014 | 8.215 | 8.312 | 8.049 | 8.088 | 173,070 | -0.10(-1.19%) |
Mar 26, 2014 | 8.419 | 8.439 | 8.185 | 8.185 | 167,465 | -0.22(-2.67%) |
Mar 25, 2014 | 8.604 | 8.688 | 8.312 | 8.409 | 192,282 | -0.18(-2.04%) |
Mar 24, 2014 | 8.526 | 8.741 | 8.400 | 8.585 | 82,218 | +0.05(+0.57%) |
Mar 21, 2014 | 8.575 | 8.624 | 8.404 | 8.536 | 141,136 | -0.03(-0.34%) |
Mar 20, 2014 | 8.673 | 8.711 | 8.517 | 8.565 | 55,000 | -0.09(-1.01%) |
Mar 19, 2014 | 8.770 | 8.858 | 8.595 | 8.653 | 58,119 | -0.11(-1.22%) |
Mar 18, 2014 | 8.789 | 8.809 | 8.673 | 8.760 | 78,782 | +0.00(+0.00%) |
Mar 17, 2014 | 8.780 | 8.955 | 8.702 | 8.760 | 220,186 | +0.03(+0.33%) |
Mar 14, 2014 | 8.828 | 8.984 | 8.653 | 8.731 | 369,527 | -0.10(-1.10%) |
Mar 13, 2014 | 8.867 | 8.994 | 8.770 | 8.828 | 91,935 | -0.06(-0.66%) |
Mar 12, 2014 | 9.092 | 9.247 | 8.809 | 8.887 | 125,534 | -0.21(-2.36%) |
Mar 11, 2014 | 9.267 | 9.364 | 9.004 | 9.101 | 124,332 | -0.12(-1.27%) |
Mar 10, 2014 | 8.926 | 9.257 | 8.887 | 9.218 | 108,147 | +0.32(+3.61%) |
Mar 07, 2014 | 8.955 | 8.984 | 8.848 | 8.897 | 72,653 | +0.02(+0.22%) |
Mar 06, 2014 | 8.926 | 8.965 | 8.702 | 8.877 | 675,591 | -0.06(-0.65%) |
Mar 05, 2014 | 8.828 | 8.975 | 8.731 | 8.936 | 82,545 | +0.08(+0.88%) |
Mar 04, 2014 | 8.770 | 8.938 | 8.653 | 8.858 | 180,145 | +0.19(+2.25%) |