Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.240 | 6.460 | 6.200 | 6.350 | 246,516 | +0.08(+1.28%) |
May 29, 2014 | 6.390 | 6.400 | 6.160 | 6.270 | 200,955 | -0.14(-2.18%) |
May 28, 2014 | 6.480 | 6.570 | 6.285 | 6.410 | 180,760 | -0.04(-0.62%) |
May 27, 2014 | 6.130 | 6.500 | 6.030 | 6.450 | 260,976 | +0.31(+5.05%) |
May 23, 2014 | 6.190 | 6.140 | 6.140 | 6.140 | 113,500 | +0.06(+0.99%) |
May 22, 2014 | 6.040 | 6.146 | 5.940 | 6.080 | 189,763 | +0.08(+1.33%) |
May 21, 2014 | 6.120 | 6.240 | 5.990 | 6.000 | 199,682 | -0.17(-2.76%) |
May 20, 2014 | 5.800 | 6.230 | 5.770 | 6.170 | 255,313 | +0.31(+5.29%) |
May 19, 2014 | 5.620 | 5.970 | 5.520 | 5.860 | 243,959 | +0.17(+2.99%) |
May 16, 2014 | 5.840 | 5.896 | 5.590 | 5.690 | 152,290 | -0.19(-3.23%) |
May 15, 2014 | 5.570 | 6.050 | 5.510 | 5.880 | 256,405 | +0.26(+4.63%) |
May 14, 2014 | 5.760 | 5.960 | 5.620 | 5.620 | 328,360 | -0.16(-2.77%) |
May 13, 2014 | 5.780 | 5.890 | 5.655 | 5.780 | 239,341 | +0.00(+0.00%) |
May 12, 2014 | 5.420 | 5.790 | 5.420 | 5.780 | 502,742 | +0.36(+6.64%) |
May 09, 2014 | 6.100 | 6.230 | 4.890 | 5.420 | 988,674 | -0.85(-13.56%) |
May 08, 2014 | 6.170 | 6.670 | 6.100 | 6.270 | 576,858 | +0.17(+2.79%) |
May 07, 2014 | 6.230 | 6.320 | 6.030 | 6.100 | 329,962 | -0.12(-1.93%) |
May 06, 2014 | 6.490 | 6.550 | 6.160 | 6.220 | 369,294 | -0.30(-4.60%) |
May 05, 2014 | 6.640 | 6.790 | 6.380 | 6.520 | 286,009 | -0.16(-2.40%) |
May 02, 2014 | 6.870 | 7.110 | 6.570 | 6.680 | 369,332 | -0.19(-2.77%) |
May 01, 2014 | 6.700 | 6.890 | 6.560 | 6.870 | 427,595 | +0.15(+2.23%) |
Apr 30, 2014 | 6.150 | 6.720 | 6.080 | 6.720 | 412,123 | +0.51(+8.21%) |
Apr 29, 2014 | 6.840 | 6.918 | 6.160 | 6.210 | 659,671 | -0.62(-9.08%) |
Apr 28, 2014 | 6.970 | 7.220 | 6.781 | 6.830 | 460,211 | -0.16(-2.29%) |
Apr 25, 2014 | 7.350 | 7.380 | 6.870 | 6.990 | 470,944 | -0.35(-4.77%) |
Apr 24, 2014 | 7.290 | 7.450 | 7.180 | 7.340 | 377,681 | +0.13(+1.80%) |
Apr 23, 2014 | 7.370 | 7.570 | 7.120 | 7.210 | 500,971 | -0.07(-0.96%) |
Apr 22, 2014 | 7.270 | 7.470 | 7.110 | 7.280 | 767,376 | +0.07(+0.97%) |
Apr 21, 2014 | 6.900 | 7.250 | 6.850 | 7.210 | 687,010 | +0.38(+5.56%) |
Apr 17, 2014 | 6.650 | 6.830 | 6.830 | 6.830 | 333,700 | +0.22(+3.33%) |
Apr 16, 2014 | 6.390 | 6.650 | 6.380 | 6.610 | 373,711 | +0.24(+3.77%) |
Apr 15, 2014 | 6.420 | 6.450 | 6.070 | 6.370 | 473,041 | -0.03(-0.47%) |
Apr 14, 2014 | 6.220 | 6.400 | 6.220 | 6.400 | 310,348 | +0.20(+3.23%) |
Apr 11, 2014 | 6.240 | 6.350 | 6.080 | 6.200 | 368,569 | +0.02(+0.32%) |
Apr 10, 2014 | 6.200 | 6.300 | 6.110 | 6.180 | 510,460 | +0.06(+0.98%) |
Apr 09, 2014 | 5.910 | 6.170 | 5.810 | 6.120 | 475,081 | +0.25(+4.26%) |
Apr 08, 2014 | 5.770 | 5.870 | 5.710 | 5.870 | 297,201 | +0.07(+1.21%) |
Apr 07, 2014 | 5.620 | 5.800 | 5.510 | 5.800 | 139,156 | +0.22(+3.94%) |
Apr 04, 2014 | 5.590 | 5.660 | 5.360 | 5.580 | 195,402 | +0.02(+0.36%) |
Apr 03, 2014 | 5.700 | 5.800 | 5.530 | 5.560 | 243,934 | -0.09(-1.59%) |
Apr 02, 2014 | 5.720 | 5.800 | 5.610 | 5.650 | 329,741 | -0.04(-0.70%) |
Apr 01, 2014 | 5.450 | 5.695 | 5.390 | 5.690 | 279,989 | +0.19(+3.45%) |
Mar 31, 2014 | 5.330 | 5.710 | 5.320 | 5.500 | 405,606 | +0.21(+3.97%) |
Mar 28, 2014 | 5.430 | 5.590 | 5.140 | 5.290 | 357,941 | -0.06(-1.12%) |
Mar 27, 2014 | 5.330 | 5.500 | 5.310 | 5.350 | 190,083 | -0.01(-0.19%) |
Mar 26, 2014 | 5.450 | 5.710 | 5.340 | 5.360 | 503,063 | -0.07(-1.29%) |
Mar 25, 2014 | 5.290 | 5.450 | 5.290 | 5.430 | 299,423 | +0.13(+2.45%) |
Mar 24, 2014 | 5.110 | 5.310 | 5.070 | 5.300 | 348,700 | +0.24(+4.74%) |
Mar 21, 2014 | 4.920 | 5.090 | 4.910 | 5.060 | 326,154 | +0.21(+4.33%) |
Mar 20, 2014 | 4.940 | 5.000 | 4.850 | 4.850 | 125,273 | -0.05(-1.02%) |
Mar 19, 2014 | 4.850 | 4.910 | 4.790 | 4.900 | 71,703 | +0.00(+0.00%) |
Mar 18, 2014 | 4.690 | 5.000 | 4.690 | 4.900 | 140,390 | +0.20(+4.26%) |
Mar 17, 2014 | 4.700 | 4.750 | 4.622 | 4.700 | 182,418 | +0.04(+0.86%) |
Mar 14, 2014 | 4.650 | 4.700 | 4.560 | 4.660 | 144,295 | -0.01(-0.21%) |
Mar 13, 2014 | 4.740 | 4.780 | 4.590 | 4.670 | 250,689 | -0.13(-2.71%) |
Mar 12, 2014 | 4.640 | 4.800 | 4.470 | 4.800 | 105,696 | +0.13(+2.78%) |
Mar 11, 2014 | 4.950 | 4.950 | 4.620 | 4.670 | 231,411 | -0.28(-5.66%) |
Mar 10, 2014 | 4.800 | 4.950 | 4.766 | 4.950 | 174,083 | +0.18(+3.77%) |
Mar 07, 2014 | 4.510 | 4.800 | 4.450 | 4.770 | 295,608 | +0.29(+6.47%) |
Mar 06, 2014 | 4.520 | 4.520 | 4.420 | 4.480 | 51,102 | -0.01(-0.22%) |
Mar 05, 2014 | 4.600 | 4.679 | 4.480 | 4.490 | 76,251 | -0.13(-2.81%) |
Mar 04, 2014 | 4.630 | 4.700 | 4.590 | 4.620 | 123,387 | +0.04(+0.87%) |