Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.850 | 5.886 | 5.742 | 5.850 | 617,833 | -0.01(-0.15%) |
May 29, 2014 | 5.859 | 5.940 | 5.778 | 5.859 | 788,853 | +0.01(+0.15%) |
May 28, 2014 | 5.823 | 5.886 | 5.607 | 5.850 | 950,113 | +0.01(+0.15%) |
May 27, 2014 | 5.814 | 5.895 | 5.760 | 5.841 | 548,692 | +0.04(+0.78%) |
May 23, 2014 | 5.841 | 5.796 | 5.796 | 5.796 | 431,086 | -0.11(-1.83%) |
May 22, 2014 | 5.967 | 6.021 | 5.859 | 5.904 | 261,225 | -0.05(-0.91%) |
May 21, 2014 | 5.967 | 6.057 | 5.778 | 5.958 | 684,909 | -0.01(-0.15%) |
May 20, 2014 | 5.976 | 6.039 | 5.823 | 5.967 | 836,275 | +0.00(+0.00%) |
May 19, 2014 | 6.084 | 6.129 | 5.922 | 5.967 | 1,087,315 | -0.15(-2.50%) |
May 16, 2014 | 6.219 | 6.228 | 5.985 | 6.120 | 741,940 | -0.10(-1.59%) |
May 15, 2014 | 6.363 | 6.363 | 6.012 | 6.219 | 1,416,873 | -0.14(-2.12%) |
May 14, 2014 | 6.903 | 6.907 | 6.345 | 6.354 | 1,568,597 | -0.64(-9.14%) |
May 13, 2014 | 6.723 | 7.110 | 6.705 | 6.993 | 1,025,802 | +0.28(+4.16%) |
May 12, 2014 | 6.552 | 6.840 | 6.489 | 6.714 | 1,038,869 | +0.18(+2.75%) |
May 09, 2014 | 6.444 | 6.633 | 6.408 | 6.534 | 1,170,115 | +0.10(+1.54%) |
May 08, 2014 | 7.533 | 7.578 | 6.071 | 6.435 | 3,147,426 | -1.50(-18.93%) |
May 07, 2014 | 8.217 | 8.253 | 7.749 | 7.938 | 640,847 | -0.27(-3.29%) |
May 06, 2014 | 8.073 | 8.388 | 8.073 | 8.208 | 622,175 | +0.14(+1.79%) |
May 05, 2014 | 8.172 | 8.271 | 7.965 | 8.064 | 540,519 | -0.16(-1.97%) |
May 02, 2014 | 8.055 | 8.370 | 8.001 | 8.226 | 571,347 | +0.21(+2.58%) |
May 01, 2014 | 8.280 | 8.280 | 7.920 | 8.019 | 845,960 | -0.28(-3.36%) |
Apr 30, 2014 | 7.893 | 8.307 | 7.785 | 8.298 | 914,612 | +0.36(+4.54%) |
Apr 29, 2014 | 8.100 | 8.262 | 7.848 | 7.938 | 860,155 | -0.16(-2.00%) |
Apr 28, 2014 | 7.893 | 8.208 | 7.839 | 8.100 | 752,494 | +0.22(+2.74%) |
Apr 25, 2014 | 7.848 | 7.946 | 7.740 | 7.884 | 603,715 | -0.03(-0.34%) |
Apr 24, 2014 | 8.091 | 8.136 | 7.904 | 7.911 | 486,194 | -0.10(-1.24%) |
Apr 23, 2014 | 7.992 | 8.100 | 7.912 | 8.010 | 415,698 | +0.03(+0.34%) |
Apr 22, 2014 | 8.163 | 8.262 | 7.965 | 7.983 | 975,446 | -0.18(-2.21%) |
Apr 21, 2014 | 7.965 | 8.199 | 7.875 | 8.163 | 575,227 | +0.21(+2.60%) |
Apr 17, 2014 | 7.956 | 7.956 | 7.956 | 7.956 | 574,856 | +0.00(+0.00%) |
Apr 16, 2014 | 7.965 | 7.992 | 7.877 | 7.956 | 505,632 | +0.13(+1.61%) |
Apr 15, 2014 | 7.812 | 7.884 | 7.542 | 7.830 | 975,467 | +0.01(+0.12%) |
Apr 14, 2014 | 7.740 | 7.938 | 7.623 | 7.821 | 600,199 | +0.21(+2.72%) |
Apr 11, 2014 | 7.479 | 7.812 | 7.470 | 7.614 | 717,764 | +0.07(+0.95%) |
Apr 10, 2014 | 7.794 | 7.830 | 7.434 | 7.542 | 832,467 | -0.27(-3.46%) |
Apr 09, 2014 | 7.542 | 7.866 | 7.309 | 7.812 | 714,217 | +0.31(+4.08%) |
Apr 08, 2014 | 7.137 | 7.560 | 7.137 | 7.506 | 866,912 | +0.39(+5.44%) |
Apr 07, 2014 | 7.254 | 7.425 | 7.101 | 7.119 | 952,596 | -0.14(-1.86%) |
Apr 04, 2014 | 7.524 | 7.560 | 7.155 | 7.254 | 617,213 | -0.16(-2.18%) |
Apr 03, 2014 | 7.578 | 7.767 | 7.371 | 7.416 | 560,675 | -0.17(-2.25%) |
Apr 02, 2014 | 7.443 | 7.650 | 7.353 | 7.587 | 487,653 | +0.14(+1.81%) |
Apr 01, 2014 | 7.677 | 7.722 | 7.421 | 7.452 | 854,195 | -0.24(-3.16%) |
Mar 31, 2014 | 7.470 | 7.749 | 7.272 | 7.695 | 862,731 | +0.24(+3.26%) |
Mar 28, 2014 | 7.245 | 7.587 | 7.227 | 7.452 | 1,020,782 | +0.22(+2.99%) |
Mar 27, 2014 | 6.912 | 7.344 | 6.876 | 7.236 | 1,190,382 | +0.35(+5.10%) |
Mar 26, 2014 | 6.912 | 7.013 | 6.813 | 6.885 | 644,637 | +0.05(+0.66%) |
Mar 25, 2014 | 6.723 | 6.885 | 6.723 | 6.840 | 642,311 | +0.21(+3.12%) |
Mar 24, 2014 | 6.606 | 6.732 | 6.570 | 6.633 | 631,102 | +0.07(+1.10%) |
Mar 21, 2014 | 6.336 | 6.606 | 6.309 | 6.561 | 1,333,594 | +0.23(+3.55%) |
Mar 20, 2014 | 6.282 | 6.354 | 6.075 | 6.336 | 551,152 | +0.01(+0.14%) |
Mar 19, 2014 | 6.426 | 6.426 | 6.228 | 6.327 | 615,078 | -0.06(-0.99%) |
Mar 18, 2014 | 6.183 | 6.462 | 6.111 | 6.390 | 744,677 | +0.21(+3.35%) |
Mar 17, 2014 | 6.453 | 6.552 | 5.985 | 6.183 | 1,065,915 | -0.23(-3.51%) |
Mar 14, 2014 | 5.598 | 6.525 | 5.571 | 6.408 | 2,512,715 | +1.03(+19.06%) |
Mar 13, 2014 | 5.598 | 5.598 | 5.247 | 5.382 | 783,643 | -0.17(-3.08%) |
Mar 12, 2014 | 5.418 | 5.589 | 5.382 | 5.553 | 449,485 | +0.09(+1.65%) |
Mar 11, 2014 | 5.895 | 5.922 | 5.436 | 5.463 | 645,154 | -0.43(-7.33%) |
Mar 10, 2014 | 5.949 | 6.012 | 5.841 | 5.895 | 270,352 | -0.09(-1.50%) |
Mar 07, 2014 | 6.039 | 6.075 | 5.877 | 5.985 | 276,268 | +0.03(+0.45%) |
Mar 06, 2014 | 6.120 | 6.120 | 5.931 | 5.958 | 251,050 | -0.13(-2.07%) |
Mar 05, 2014 | 6.255 | 6.300 | 6.039 | 6.084 | 370,151 | -0.20(-3.15%) |
Mar 04, 2014 | 6.129 | 6.327 | 6.075 | 6.282 | 513,364 | +0.26(+4.33%) |