Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.512 | 5.798 | 5.512 | 5.784 | 94,216 | +0.30(+5.50%) |
Jun 27, 2014 | 5.379 | 5.629 | 5.365 | 5.482 | 1,481,463 | +0.04(+0.67%) |
Jun 26, 2014 | 5.416 | 5.468 | 5.335 | 5.445 | 84,005 | +0.02(+0.41%) |
Jun 25, 2014 | 5.431 | 5.504 | 5.343 | 5.423 | 163,875 | -0.06(-1.07%) |
Jun 24, 2014 | 5.659 | 5.695 | 5.453 | 5.482 | 144,804 | -0.18(-3.12%) |
Jun 23, 2014 | 5.637 | 5.714 | 5.541 | 5.659 | 178,922 | +0.12(+2.12%) |
Jun 20, 2014 | 5.365 | 5.732 | 5.343 | 5.541 | 242,000 | +0.20(+3.71%) |
Jun 19, 2014 | 5.482 | 5.493 | 5.335 | 5.343 | 178,716 | -0.08(-1.49%) |
Jun 18, 2014 | 5.438 | 5.526 | 5.328 | 5.423 | 178,484 | +0.00(+0.00%) |
Jun 17, 2014 | 5.350 | 5.490 | 5.269 | 5.423 | 158,121 | +0.04(+0.82%) |
Jun 16, 2014 | 5.512 | 5.629 | 5.365 | 5.379 | 162,800 | -0.10(-1.88%) |
Jun 13, 2014 | 5.394 | 5.629 | 5.321 | 5.482 | 141,573 | +0.09(+1.63%) |
Jun 12, 2014 | 5.357 | 5.534 | 5.218 | 5.394 | 544,423 | +0.07(+1.24%) |
Jun 11, 2014 | 5.144 | 5.365 | 5.144 | 5.328 | 130,637 | +0.17(+3.28%) |
Jun 10, 2014 | 5.181 | 5.225 | 5.159 | 5.159 | 145,936 | -0.07(-1.40%) |
Jun 06, 2014 | 5.401 | 5.438 | 5.225 | 5.232 | 270,791 | -0.20(-3.65%) |
Jun 05, 2014 | 5.600 | 5.651 | 5.423 | 5.431 | 229,672 | -0.10(-1.86%) |
Jun 04, 2014 | 5.541 | 5.659 | 5.475 | 5.534 | 170,315 | -0.03(-0.53%) |
Jun 03, 2014 | 5.695 | 5.695 | 5.526 | 5.563 | 195,787 | -0.15(-2.70%) |
Jun 02, 2014 | 5.835 | 5.879 | 5.556 | 5.717 | 173,333 | -0.04(-0.77%) |
May 30, 2014 | 5.534 | 5.776 | 5.523 | 5.761 | 328,735 | +0.26(+4.67%) |
May 29, 2014 | 5.438 | 5.548 | 5.401 | 5.504 | 181,226 | +0.09(+1.63%) |
May 28, 2014 | 5.475 | 5.475 | 5.372 | 5.416 | 83,250 | -0.04(-0.81%) |
May 27, 2014 | 5.504 | 5.534 | 5.343 | 5.460 | 69,326 | +0.06(+1.09%) |
May 23, 2014 | 5.328 | 5.401 | 5.401 | 5.401 | 70,759 | +0.07(+1.38%) |
May 22, 2014 | 5.269 | 5.401 | 5.218 | 5.328 | 96,550 | +0.10(+1.83%) |
May 21, 2014 | 5.196 | 5.269 | 5.159 | 5.232 | 93,372 | +0.04(+0.85%) |
May 20, 2014 | 5.174 | 5.247 | 5.144 | 5.188 | 166,388 | +0.00(+0.00%) |
May 19, 2014 | 5.357 | 5.496 | 5.144 | 5.188 | 143,231 | -0.16(-3.02%) |
May 16, 2014 | 5.328 | 5.459 | 5.276 | 5.350 | 153,540 | +0.02(+0.41%) |
May 15, 2014 | 5.350 | 5.379 | 4.968 | 5.328 | 214,808 | -0.04(-0.68%) |
May 14, 2014 | 5.600 | 5.600 | 5.350 | 5.365 | 73,089 | -0.27(-4.82%) |
May 13, 2014 | 5.806 | 5.806 | 5.460 | 5.637 | 100,773 | -0.15(-2.67%) |
May 12, 2014 | 5.512 | 5.886 | 5.512 | 5.791 | 114,932 | +0.32(+5.77%) |
May 09, 2014 | 5.570 | 5.673 | 5.409 | 5.475 | 89,652 | -0.14(-2.49%) |
May 08, 2014 | 5.732 | 5.899 | 5.614 | 5.614 | 76,492 | +0.00(+0.00%) |
May 07, 2014 | 5.445 | 5.644 | 5.445 | 5.614 | 73,497 | +0.18(+3.24%) |
May 06, 2014 | 5.585 | 5.585 | 5.409 | 5.438 | 206,813 | -0.18(-3.14%) |
May 05, 2014 | 5.622 | 5.864 | 5.592 | 5.614 | 54,640 | -0.03(-0.52%) |
May 02, 2014 | 5.960 | 5.960 | 5.607 | 5.644 | 44,205 | -0.30(-5.07%) |
May 01, 2014 | 5.967 | 6.144 | 5.879 | 5.945 | 58,357 | -0.01(-0.12%) |
Apr 30, 2014 | 6.004 | 6.055 | 5.886 | 5.953 | 39,458 | -0.04(-0.61%) |
Apr 29, 2014 | 6.100 | 6.166 | 5.982 | 5.989 | 20,546 | -0.05(-0.85%) |
Apr 28, 2014 | 6.173 | 6.261 | 5.938 | 6.041 | 51,284 | -0.08(-1.32%) |
Apr 25, 2014 | 6.232 | 6.349 | 6.085 | 6.122 | 41,139 | -0.16(-2.57%) |
Apr 24, 2014 | 6.247 | 6.482 | 6.247 | 6.283 | 33,368 | +0.05(+0.83%) |
Apr 23, 2014 | 6.489 | 6.496 | 6.224 | 6.232 | 30,274 | -0.24(-3.75%) |
Apr 22, 2014 | 6.320 | 6.518 | 6.320 | 6.474 | 35,528 | +0.15(+2.32%) |
Apr 21, 2014 | 6.349 | 6.474 | 6.313 | 6.327 | 38,121 | -0.12(-1.82%) |
Apr 17, 2014 | 6.144 | 6.445 | 6.445 | 6.445 | 114,167 | +0.28(+4.53%) |
Apr 16, 2014 | 6.063 | 6.208 | 6.026 | 6.166 | 79,914 | +0.11(+1.82%) |
Apr 15, 2014 | 6.408 | 6.482 | 5.923 | 6.055 | 95,960 | -0.30(-4.74%) |
Apr 14, 2014 | 6.408 | 6.592 | 6.247 | 6.357 | 75,039 | +0.05(+0.82%) |
Apr 11, 2014 | 6.349 | 6.511 | 6.247 | 6.305 | 65,166 | -0.06(-0.92%) |
Apr 10, 2014 | 6.570 | 6.636 | 6.298 | 6.364 | 94,717 | -0.27(-4.10%) |
Apr 09, 2014 | 6.849 | 7.003 | 6.614 | 6.636 | 109,901 | -0.20(-2.90%) |
Apr 08, 2014 | 6.790 | 7.055 | 6.790 | 6.834 | 45,465 | +0.05(+0.76%) |
Apr 07, 2014 | 6.974 | 7.099 | 6.614 | 6.783 | 74,361 | -0.24(-3.35%) |
Apr 04, 2014 | 7.290 | 7.341 | 7.011 | 7.018 | 90,457 | -0.19(-2.65%) |
Apr 03, 2014 | 7.452 | 7.474 | 7.114 | 7.209 | 72,885 | -0.21(-2.87%) |
Apr 02, 2014 | 7.415 | 7.533 | 7.290 | 7.422 | 66,939 | +0.06(+0.80%) |