Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.880 | 4.950 | 4.880 | 4.920 | 472,298 | +0.00(+0.00%) |
May 29, 2014 | 4.860 | 4.920 | 4.850 | 4.920 | 57,872 | -0.14(-2.77%) |
May 28, 2014 | 5.050 | 5.080 | 5.050 | 5.060 | 21,088 | -0.24(-4.53%) |
May 27, 2014 | 5.220 | 5.350 | 5.190 | 5.300 | 107,780 | +0.35(+7.07%) |
May 23, 2014 | 4.950 | 4.950 | 4.950 | 0 | -0.43(-7.99%) | |
May 22, 2014 | 5.360 | 5.410 | 5.360 | 5.380 | 71,842 | +0.23(+4.47%) |
May 21, 2014 | 5.110 | 5.170 | 5.110 | 5.150 | 59,259 | +0.10(+1.98%) |
May 20, 2014 | 5.080 | 5.100 | 5.030 | 5.050 | 103,630 | -0.03(-0.59%) |
May 19, 2014 | 5.090 | 5.130 | 5.070 | 5.080 | 66,985 | -0.08(-1.55%) |
May 16, 2014 | 5.210 | 5.210 | 5.130 | 5.160 | 15,050 | -0.05(-0.96%) |
May 15, 2014 | 5.180 | 5.240 | 5.180 | 5.210 | 80,982 | +0.14(+2.76%) |
May 14, 2014 | 5.090 | 5.090 | 5.070 | 5.070 | 178,775 | +0.04(+0.80%) |
May 13, 2014 | 4.980 | 5.040 | 4.970 | 5.030 | 111,446 | -0.04(-0.79%) |
May 12, 2014 | 5.010 | 5.080 | 5.010 | 5.070 | 83,528 | +0.28(+5.85%) |
May 09, 2014 | 4.790 | 4.800 | 4.755 | 4.790 | 66,778 | +0.06(+1.27%) |
May 08, 2014 | 4.810 | 4.810 | 4.680 | 4.730 | 279,180 | -0.39(-7.58%) |
May 07, 2014 | 5.150 | 5.150 | 5.010 | 5.118 | 185,660 | -0.13(-2.51%) |
May 06, 2014 | 5.220 | 5.250 | 5.220 | 5.250 | 30,789 | +0.02(+0.38%) |
May 05, 2014 | 5.190 | 5.260 | 5.170 | 5.230 | 43,441 | -0.15(-2.79%) |
May 02, 2014 | 5.430 | 5.430 | 5.350 | 5.380 | 24,427 | -0.05(-0.92%) |
May 01, 2014 | 5.320 | 5.440 | 5.320 | 5.430 | 35,100 | +0.09(+1.69%) |
Apr 30, 2014 | 5.420 | 5.430 | 5.300 | 5.340 | 96,293 | -0.30(-5.32%) |
Apr 29, 2014 | 5.610 | 5.680 | 5.610 | 5.640 | 66,885 | +0.11(+1.99%) |
Apr 28, 2014 | 5.640 | 5.640 | 5.510 | 5.530 | 122,967 | -0.40(-6.75%) |
Apr 25, 2014 | 5.980 | 5.995 | 5.880 | 5.930 | 91,370 | -0.02(-0.34%) |
Apr 24, 2014 | 6.160 | 6.160 | 5.830 | 5.950 | 125,871 | -0.22(-3.57%) |
Apr 23, 2014 | 6.220 | 6.220 | 6.150 | 6.170 | 248,233 | -0.06(-0.96%) |
Apr 22, 2014 | 6.200 | 6.230 | 6.200 | 6.230 | 67,146 | +0.10(+1.63%) |
Apr 21, 2014 | 6.180 | 6.180 | 6.100 | 6.130 | 37,085 | -0.01(-0.16%) |
Apr 17, 2014 | 6.140 | 6.140 | 6.140 | 0 | +0.03(+0.49%) | |
Apr 16, 2014 | 6.150 | 6.150 | 6.070 | 6.110 | 57,740 | +0.12(+2.00%) |
Apr 15, 2014 | 6.120 | 6.120 | 5.920 | 5.990 | 122,433 | -0.46(-7.13%) |
Apr 14, 2014 | 6.520 | 6.530 | 6.450 | 6.450 | 30,730 | -0.10(-1.53%) |
Apr 11, 2014 | 6.530 | 6.550 | 6.500 | 6.550 | 0 | -0.05(-0.76%) |
Apr 10, 2014 | 6.620 | 6.730 | 6.600 | 6.600 | 136,752 | +0.29(+4.60%) |
Apr 09, 2014 | 6.295 | 6.310 | 6.250 | 6.310 | 15,419 | +0.02(+0.32%) |
Apr 08, 2014 | 6.280 | 6.300 | 6.260 | 6.290 | 35,355 | +0.02(+0.32%) |
Apr 07, 2014 | 6.270 | 6.340 | 6.270 | 6.270 | 44,647 | +0.06(+1.05%) |
Apr 04, 2014 | 6.270 | 6.280 | 6.200 | 6.205 | 0 | -0.04(-0.72%) |
Apr 03, 2014 | 6.305 | 6.310 | 6.250 | 6.250 | 101,480 | -0.14(-2.19%) |
Apr 02, 2014 | 6.380 | 6.390 | 6.339 | 6.390 | 45,894 | +0.07(+1.11%) |
Apr 01, 2014 | 6.230 | 6.320 | 6.230 | 6.320 | 36,394 | +0.12(+1.94%) |
Mar 31, 2014 | 6.200 | 6.200 | 6.140 | 6.200 | 76,672 | +0.25(+4.20%) |
Mar 28, 2014 | 5.950 | 5.960 | 5.880 | 5.950 | 0 | +0.06(+1.02%) |
Mar 27, 2014 | 5.980 | 5.980 | 5.780 | 5.890 | 181,541 | -0.27(-4.38%) |
Mar 26, 2014 | 6.240 | 6.240 | 6.160 | 6.160 | 22,556 | +0.01(+0.16%) |
Mar 25, 2014 | 6.090 | 6.150 | 6.080 | 6.150 | 46,710 | +0.08(+1.32%) |
Mar 24, 2014 | 6.190 | 6.210 | 6.050 | 6.070 | 104,228 | -0.32(-5.01%) |
Mar 21, 2014 | 6.340 | 6.440 | 6.340 | 6.390 | 80,142 | +0.21(+3.31%) |
Mar 20, 2014 | 6.195 | 6.200 | 6.050 | 6.185 | 574,977 | -0.76(-10.88%) |
Mar 19, 2014 | 7.050 | 7.150 | 6.930 | 6.940 | 142,592 | -0.08(-1.14%) |
Mar 18, 2014 | 7.000 | 7.050 | 7.000 | 7.020 | 111,062 | -0.01(-0.14%) |
Mar 17, 2014 | 7.130 | 7.170 | 7.010 | 7.030 | 886,698 | +0.21(+3.08%) |
Mar 14, 2014 | 6.830 | 6.920 | 6.810 | 6.820 | 0 | +0.02(+0.29%) |
Mar 13, 2014 | 6.960 | 6.960 | 6.710 | 6.800 | 396,714 | -0.23(-3.27%) |
Mar 12, 2014 | 7.070 | 7.080 | 7.000 | 7.030 | 118,630 | +0.00(+0.07%) |
Mar 11, 2014 | 7.060 | 7.090 | 7.025 | 7.025 | 148,532 | +0.07(+1.01%) |
Mar 10, 2014 | 6.950 | 7.050 | 6.940 | 6.955 | 233,854 | +0.00(+0.07%) |
Mar 07, 2014 | 6.900 | 7.000 | 6.810 | 6.950 | 0 | +0.39(+5.95%) |
Mar 06, 2014 | 6.550 | 6.630 | 6.540 | 6.560 | 159,837 | +0.04(+0.61%) |
Mar 05, 2014 | 6.560 | 6.560 | 6.510 | 6.520 | 197,292 | -0.13(-1.95%) |
Mar 04, 2014 | 6.620 | 6.710 | 6.620 | 6.650 | 661,931 | +0.10(+1.53%) |