Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.480 | 6.480 | 6.130 | 6.140 | 124,990 | -0.34(-5.25%) |
May 29, 2014 | 5.800 | 6.520 | 5.742 | 6.480 | 236,719 | +0.74(+12.89%) |
May 28, 2014 | 5.780 | 5.850 | 5.700 | 5.740 | 85,146 | -0.04(-0.69%) |
May 27, 2014 | 5.800 | 5.900 | 5.720 | 5.780 | 71,743 | -0.03(-0.52%) |
May 23, 2014 | 5.800 | 5.810 | 5.810 | 5.810 | 129,000 | +0.14(+2.47%) |
May 22, 2014 | 5.650 | 5.680 | 5.580 | 5.670 | 33,511 | +0.03(+0.53%) |
May 21, 2014 | 5.560 | 5.650 | 5.500 | 5.640 | 166,932 | +0.09(+1.62%) |
May 20, 2014 | 5.650 | 5.655 | 5.460 | 5.550 | 233,279 | -0.11(-1.94%) |
May 19, 2014 | 5.640 | 5.710 | 5.530 | 5.660 | 124,653 | +0.02(+0.35%) |
May 16, 2014 | 5.510 | 5.700 | 5.500 | 5.640 | 107,067 | +0.08(+1.44%) |
May 15, 2014 | 5.500 | 5.710 | 5.500 | 5.560 | 304,228 | -0.12(-2.11%) |
May 14, 2014 | 5.610 | 5.720 | 5.510 | 5.680 | 134,190 | +0.05(+0.89%) |
May 13, 2014 | 5.570 | 5.640 | 5.500 | 5.630 | 122,597 | +0.07(+1.26%) |
May 12, 2014 | 5.650 | 5.675 | 5.510 | 5.560 | 225,785 | -0.07(-1.24%) |
May 09, 2014 | 5.530 | 5.650 | 5.500 | 5.630 | 140,626 | +0.10(+1.81%) |
May 08, 2014 | 5.560 | 5.599 | 5.500 | 5.530 | 178,145 | -0.03(-0.54%) |
May 07, 2014 | 5.610 | 5.670 | 5.500 | 5.560 | 164,695 | -0.07(-1.24%) |
May 06, 2014 | 5.830 | 5.950 | 5.620 | 5.630 | 96,723 | -0.20(-3.43%) |
May 05, 2014 | 5.700 | 5.860 | 5.600 | 5.830 | 166,857 | +0.08(+1.39%) |
May 02, 2014 | 5.710 | 5.940 | 5.710 | 5.750 | 47,301 | +0.02(+0.35%) |
May 01, 2014 | 5.950 | 6.000 | 5.610 | 5.730 | 163,954 | -0.22(-3.70%) |
Apr 30, 2014 | 5.590 | 5.990 | 5.590 | 5.950 | 158,662 | +0.34(+6.06%) |
Apr 29, 2014 | 5.520 | 5.650 | 5.350 | 5.610 | 367,985 | +0.09(+1.63%) |
Apr 28, 2014 | 5.800 | 5.989 | 5.520 | 5.520 | 204,063 | -0.22(-3.83%) |
Apr 25, 2014 | 5.930 | 5.960 | 5.630 | 5.740 | 295,265 | -0.22(-3.69%) |
Apr 24, 2014 | 6.010 | 6.050 | 5.900 | 5.960 | 117,399 | -0.02(-0.33%) |
Apr 23, 2014 | 6.180 | 6.180 | 5.950 | 5.980 | 248,607 | -0.24(-3.86%) |
Apr 22, 2014 | 6.200 | 6.250 | 6.070 | 6.220 | 163,041 | +0.05(+0.81%) |
Apr 21, 2014 | 6.150 | 6.240 | 6.070 | 6.170 | 104,854 | +0.02(+0.33%) |
Apr 17, 2014 | 6.390 | 6.150 | 6.150 | 6.150 | 344,200 | -0.18(-2.84%) |
Apr 16, 2014 | 6.440 | 6.600 | 6.330 | 6.330 | 102,441 | -0.12(-1.86%) |
Apr 15, 2014 | 6.770 | 6.770 | 6.130 | 6.450 | 254,564 | -0.34(-5.01%) |
Apr 14, 2014 | 6.600 | 6.830 | 6.450 | 6.790 | 141,519 | +0.18(+2.72%) |
Apr 11, 2014 | 6.580 | 6.700 | 6.460 | 6.610 | 156,225 | -0.06(-0.90%) |
Apr 10, 2014 | 6.760 | 6.888 | 6.620 | 6.670 | 124,858 | -0.05(-0.74%) |
Apr 09, 2014 | 6.970 | 6.970 | 6.670 | 6.720 | 104,600 | -0.19(-2.75%) |
Apr 08, 2014 | 6.500 | 6.910 | 6.130 | 6.910 | 315,808 | +0.43(+6.64%) |
Apr 07, 2014 | 6.850 | 6.920 | 6.400 | 6.480 | 342,853 | -0.36(-5.26%) |
Apr 04, 2014 | 7.230 | 7.230 | 6.710 | 6.840 | 240,409 | -0.31(-4.34%) |
Apr 03, 2014 | 7.140 | 7.210 | 7.027 | 7.150 | 156,521 | -0.04(-0.56%) |
Apr 02, 2014 | 7.400 | 7.410 | 6.830 | 7.190 | 361,832 | -0.21(-2.84%) |
Apr 01, 2014 | 7.250 | 7.420 | 7.050 | 7.400 | 132,509 | +0.23(+3.21%) |
Mar 31, 2014 | 6.670 | 7.450 | 6.290 | 7.170 | 275,864 | +0.18(+2.58%) |
Mar 28, 2014 | 7.010 | 7.100 | 6.840 | 6.990 | 158,941 | -0.05(-0.71%) |
Mar 27, 2014 | 6.960 | 7.120 | 6.820 | 7.040 | 159,893 | +0.08(+1.15%) |
Mar 26, 2014 | 7.370 | 7.370 | 6.850 | 6.960 | 272,088 | -0.41(-5.56%) |
Mar 25, 2014 | 7.580 | 7.870 | 7.350 | 7.370 | 88,791 | -0.20(-2.64%) |
Mar 24, 2014 | 7.910 | 8.124 | 7.350 | 7.570 | 253,369 | -0.48(-5.96%) |
Mar 21, 2014 | 8.020 | 8.210 | 7.840 | 8.050 | 366,921 | +0.08(+1.00%) |
Mar 20, 2014 | 7.820 | 8.210 | 7.740 | 7.970 | 568,653 | +0.15(+1.92%) |
Mar 19, 2014 | 7.320 | 7.860 | 7.220 | 7.820 | 1,336,976 | +0.51(+6.98%) |
Mar 18, 2014 | 7.120 | 7.510 | 7.120 | 7.310 | 201,693 | +0.14(+1.95%) |
Mar 17, 2014 | 7.310 | 7.390 | 7.100 | 7.170 | 144,906 | -0.12(-1.65%) |
Mar 14, 2014 | 7.020 | 7.500 | 6.960 | 7.290 | 338,031 | +0.27(+3.85%) |
Mar 13, 2014 | 7.060 | 7.130 | 6.920 | 7.020 | 145,859 | -0.05(-0.71%) |
Mar 12, 2014 | 6.920 | 7.090 | 6.890 | 7.070 | 82,191 | +0.07(+1.00%) |
Mar 11, 2014 | 7.090 | 7.190 | 6.900 | 7.000 | 156,792 | -0.10(-1.41%) |
Mar 10, 2014 | 7.100 | 7.250 | 6.990 | 7.100 | 121,976 | +0.00(+0.00%) |
Mar 07, 2014 | 7.000 | 7.340 | 6.990 | 7.100 | 481,697 | +0.12(+1.72%) |
Mar 06, 2014 | 6.980 | 7.085 | 6.950 | 6.980 | 455,965 | +0.00(+0.00%) |
Mar 05, 2014 | 7.170 | 7.170 | 6.900 | 6.980 | 186,308 | -0.11(-1.55%) |
Mar 04, 2014 | 6.610 | 7.120 | 6.610 | 7.090 | 580,611 | +0.48(+7.26%) |