Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.563 | 5.806 | 5.551 | 5.792 | 327,027 | +0.26(+4.67%) |
May 29, 2014 | 5.467 | 5.577 | 5.430 | 5.533 | 180,284 | +0.09(+1.63%) |
May 28, 2014 | 5.503 | 5.503 | 5.400 | 5.444 | 82,817 | -0.04(-0.81%) |
May 27, 2014 | 5.533 | 5.562 | 5.370 | 5.489 | 68,966 | +0.06(+1.09%) |
May 23, 2014 | 5.356 | 5.430 | 5.430 | 5.430 | 70,392 | +0.07(+1.38%) |
May 22, 2014 | 5.297 | 5.430 | 5.245 | 5.356 | 96,048 | +0.10(+1.83%) |
May 21, 2014 | 5.223 | 5.297 | 5.186 | 5.260 | 92,887 | +0.04(+0.85%) |
May 20, 2014 | 5.201 | 5.274 | 5.171 | 5.215 | 165,524 | +0.00(+0.00%) |
May 19, 2014 | 5.385 | 5.525 | 5.171 | 5.215 | 142,487 | -0.16(-3.02%) |
May 16, 2014 | 5.356 | 5.488 | 5.304 | 5.378 | 152,742 | +0.02(+0.41%) |
May 15, 2014 | 5.378 | 5.407 | 4.994 | 5.356 | 213,692 | -0.04(-0.68%) |
May 14, 2014 | 5.629 | 5.629 | 5.378 | 5.393 | 72,709 | -0.27(-4.82%) |
May 13, 2014 | 5.836 | 5.836 | 5.489 | 5.666 | 100,250 | -0.16(-2.66%) |
May 12, 2014 | 5.540 | 5.917 | 5.540 | 5.821 | 114,335 | +0.32(+5.77%) |
May 09, 2014 | 5.599 | 5.703 | 5.437 | 5.503 | 89,186 | -0.14(-2.49%) |
May 08, 2014 | 5.762 | 5.930 | 5.644 | 5.644 | 76,095 | +0.00(+0.00%) |
May 07, 2014 | 5.474 | 5.673 | 5.474 | 5.644 | 73,115 | +0.18(+3.24%) |
May 06, 2014 | 5.614 | 5.614 | 5.437 | 5.467 | 205,739 | -0.18(-3.14%) |
May 05, 2014 | 5.651 | 5.895 | 5.622 | 5.644 | 54,356 | -0.03(-0.52%) |
May 02, 2014 | 5.991 | 5.991 | 5.636 | 5.673 | 43,976 | -0.30(-5.07%) |
May 01, 2014 | 5.998 | 6.176 | 5.910 | 5.976 | 58,054 | -0.01(-0.12%) |
Apr 30, 2014 | 6.035 | 6.087 | 5.917 | 5.984 | 39,253 | -0.04(-0.61%) |
Apr 29, 2014 | 6.131 | 6.198 | 6.013 | 6.021 | 20,439 | -0.05(-0.85%) |
Apr 28, 2014 | 6.205 | 6.294 | 5.969 | 6.072 | 51,017 | -0.08(-1.32%) |
Apr 25, 2014 | 6.264 | 6.383 | 6.117 | 6.154 | 40,926 | -0.16(-2.57%) |
Apr 24, 2014 | 6.279 | 6.516 | 6.279 | 6.316 | 33,195 | +0.05(+0.83%) |
Apr 23, 2014 | 6.523 | 6.530 | 6.257 | 6.264 | 30,116 | -0.24(-3.75%) |
Apr 22, 2014 | 6.353 | 6.552 | 6.353 | 6.508 | 35,343 | +0.15(+2.32%) |
Apr 21, 2014 | 6.383 | 6.508 | 6.346 | 6.360 | 37,923 | -0.12(-1.82%) |
Apr 17, 2014 | 6.176 | 6.479 | 6.479 | 6.479 | 113,574 | +0.28(+4.53%) |
Apr 16, 2014 | 6.094 | 6.240 | 6.058 | 6.198 | 79,499 | +0.11(+1.82%) |
Apr 15, 2014 | 6.442 | 6.516 | 5.954 | 6.087 | 95,462 | -0.30(-4.74%) |
Apr 14, 2014 | 6.442 | 6.626 | 6.279 | 6.390 | 74,649 | +0.05(+0.82%) |
Apr 11, 2014 | 6.383 | 6.545 | 6.279 | 6.338 | 64,828 | -0.06(-0.92%) |
Apr 10, 2014 | 6.604 | 6.670 | 6.331 | 6.397 | 94,225 | -0.27(-4.10%) |
Apr 09, 2014 | 6.885 | 7.040 | 6.648 | 6.671 | 109,331 | -0.20(-2.90%) |
Apr 08, 2014 | 6.826 | 7.092 | 6.826 | 6.870 | 45,229 | +0.05(+0.76%) |
Apr 07, 2014 | 7.010 | 7.136 | 6.648 | 6.818 | 73,975 | -0.24(-3.35%) |
Apr 04, 2014 | 7.328 | 7.380 | 7.047 | 7.055 | 89,988 | -0.19(-2.65%) |
Apr 03, 2014 | 7.491 | 7.513 | 7.151 | 7.247 | 72,506 | -0.21(-2.87%) |
Apr 02, 2014 | 7.454 | 7.572 | 7.328 | 7.461 | 66,592 | +0.06(+0.80%) |
Apr 01, 2014 | 7.409 | 7.594 | 7.372 | 7.402 | 84,596 | +0.04(+0.50%) |
Mar 31, 2014 | 7.417 | 7.545 | 7.358 | 7.365 | 46,336 | +0.02(+0.30%) |
Mar 28, 2014 | 7.313 | 7.520 | 7.262 | 7.343 | 43,343 | +0.02(+0.30%) |
Mar 27, 2014 | 7.417 | 7.417 | 7.254 | 7.321 | 49,645 | -0.14(-1.88%) |
Mar 26, 2014 | 7.557 | 7.557 | 7.365 | 7.461 | 63,518 | -0.01(-0.20%) |
Mar 25, 2014 | 7.468 | 7.564 | 7.402 | 7.476 | 40,422 | +0.09(+1.20%) |
Mar 24, 2014 | 7.291 | 7.417 | 7.217 | 7.387 | 46,054 | +0.07(+1.01%) |
Mar 21, 2014 | 7.166 | 7.372 | 7.085 | 7.313 | 150,219 | +0.18(+2.48%) |
Mar 20, 2014 | 7.365 | 7.365 | 7.092 | 7.136 | 75,878 | -0.21(-2.91%) |
Mar 19, 2014 | 7.395 | 7.454 | 7.247 | 7.350 | 69,744 | -0.13(-1.78%) |
Mar 18, 2014 | 7.801 | 7.875 | 7.055 | 7.483 | 227,069 | -0.63(-7.74%) |
Mar 17, 2014 | 8.252 | 8.421 | 7.941 | 8.111 | 82,443 | -0.10(-1.26%) |
Mar 14, 2014 | 8.008 | 8.296 | 7.978 | 8.215 | 80,929 | +0.19(+2.39%) |
Mar 13, 2014 | 7.956 | 8.126 | 7.853 | 8.023 | 40,234 | +0.01(+0.18%) |
Mar 12, 2014 | 8.133 | 8.148 | 7.993 | 8.008 | 44,367 | -0.15(-1.81%) |
Mar 11, 2014 | 8.207 | 8.281 | 8.052 | 8.155 | 53,988 | -0.01(-0.18%) |
Mar 10, 2014 | 8.370 | 8.392 | 8.045 | 8.170 | 63,178 | -0.18(-2.12%) |
Mar 07, 2014 | 8.311 | 8.466 | 8.222 | 8.348 | 45,607 | +0.04(+0.44%) |
Mar 06, 2014 | 8.303 | 8.384 | 8.229 | 8.311 | 36,373 | -0.03(-0.35%) |
Mar 05, 2014 | 8.163 | 8.377 | 8.030 | 8.340 | 56,971 | +0.17(+2.08%) |
Mar 04, 2014 | 8.170 | 8.673 | 8.104 | 8.170 | 161,541 | +0.09(+1.10%) |