Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.410 | 5.455 | 5.250 | 5.260 | 2,714,341 | -0.18(-3.31%) |
May 29, 2014 | 5.390 | 5.510 | 5.280 | 5.440 | 4,203,185 | +0.07(+1.30%) |
May 28, 2014 | 5.240 | 5.460 | 5.240 | 5.370 | 5,410,430 | +0.12(+2.29%) |
May 27, 2014 | 5.070 | 5.290 | 5.060 | 5.250 | 5,466,569 | +0.16(+3.14%) |
May 23, 2014 | 5.150 | 5.090 | 5.090 | 5.090 | 5,039,200 | -0.12(-2.30%) |
May 22, 2014 | 5.270 | 5.340 | 5.120 | 5.210 | 3,431,254 | -0.04(-0.76%) |
May 21, 2014 | 5.270 | 5.330 | 5.200 | 5.250 | 8,956,709 | +0.02(+0.38%) |
May 20, 2014 | 5.390 | 5.400 | 5.180 | 5.230 | 4,275,997 | -0.16(-2.97%) |
May 19, 2014 | 5.330 | 5.500 | 5.310 | 5.390 | 4,003,223 | +0.03(+0.56%) |
May 16, 2014 | 5.280 | 5.400 | 5.250 | 5.360 | 4,054,730 | +0.05(+0.94%) |
May 15, 2014 | 5.230 | 5.370 | 5.090 | 5.310 | 7,898,609 | +0.02(+0.38%) |
May 14, 2014 | 5.390 | 5.450 | 5.190 | 5.290 | 6,346,190 | -0.11(-2.04%) |
May 13, 2014 | 5.430 | 5.520 | 5.380 | 5.400 | 3,740,858 | -0.02(-0.37%) |
May 12, 2014 | 5.490 | 5.600 | 5.365 | 5.420 | 2,933,241 | -0.05(-0.91%) |
May 09, 2014 | 5.490 | 5.520 | 5.335 | 5.470 | 5,771,947 | -0.01(-0.18%) |
May 08, 2014 | 5.670 | 5.790 | 5.460 | 5.480 | 7,224,939 | -0.17(-3.01%) |
May 07, 2014 | 5.960 | 6.040 | 5.620 | 5.650 | 5,420,714 | -0.28(-4.72%) |
May 06, 2014 | 5.930 | 6.140 | 5.920 | 5.930 | 5,011,539 | -0.01(-0.17%) |
May 05, 2014 | 5.950 | 6.030 | 5.850 | 5.940 | 3,239,856 | -0.04(-0.67%) |
May 02, 2014 | 6.010 | 6.020 | 5.870 | 5.980 | 5,176,579 | +0.03(+0.50%) |
May 01, 2014 | 6.190 | 6.230 | 5.910 | 5.950 | 9,323,390 | -0.40(-6.30%) |
Apr 30, 2014 | 5.940 | 6.600 | 5.660 | 6.350 | 16,456,946 | +0.24(+3.93%) |
Apr 29, 2014 | 6.200 | 6.360 | 6.090 | 6.110 | 6,915,737 | -0.05(-0.81%) |
Apr 28, 2014 | 5.940 | 6.220 | 5.940 | 6.160 | 7,440,378 | +0.24(+4.05%) |
Apr 25, 2014 | 5.910 | 6.080 | 5.830 | 5.920 | 8,566,439 | -0.02(-0.34%) |
Apr 24, 2014 | 6.140 | 6.240 | 5.870 | 5.940 | 4,971,355 | -0.15(-2.46%) |
Apr 23, 2014 | 6.060 | 6.230 | 6.050 | 6.090 | 3,200,433 | -0.01(-0.16%) |
Apr 22, 2014 | 6.120 | 6.150 | 6.020 | 6.100 | 2,652,510 | -0.03(-0.49%) |
Apr 21, 2014 | 6.240 | 6.370 | 6.060 | 6.130 | 4,444,318 | -0.11(-1.76%) |
Apr 17, 2014 | 6.130 | 6.240 | 6.240 | 6.240 | 4,658,100 | +0.15(+2.46%) |
Apr 16, 2014 | 6.120 | 6.130 | 5.900 | 6.090 | 4,513,702 | +0.06(+1.00%) |
Apr 15, 2014 | 5.850 | 6.070 | 5.830 | 6.030 | 5,616,426 | +0.20(+3.43%) |
Apr 14, 2014 | 5.840 | 5.860 | 5.685 | 5.830 | 5,409,984 | -0.01(-0.17%) |
Apr 11, 2014 | 6.050 | 6.115 | 5.830 | 5.840 | 5,048,263 | -0.28(-4.58%) |
Apr 10, 2014 | 6.150 | 6.250 | 6.070 | 6.120 | 6,052,480 | -0.06(-0.97%) |
Apr 09, 2014 | 6.230 | 6.335 | 6.110 | 6.180 | 6,954,965 | -0.03(-0.48%) |
Apr 08, 2014 | 5.960 | 6.250 | 5.940 | 6.210 | 8,112,082 | +0.26(+4.37%) |
Apr 07, 2014 | 5.890 | 6.080 | 5.865 | 5.950 | 7,220,088 | +0.07(+1.19%) |
Apr 04, 2014 | 5.910 | 6.090 | 5.830 | 5.880 | 5,242,265 | +0.04(+0.68%) |
Apr 03, 2014 | 5.890 | 6.030 | 5.800 | 5.840 | 5,864,365 | +0.00(+0.00%) |
Apr 02, 2014 | 5.580 | 5.860 | 5.540 | 5.840 | 4,009,719 | +0.27(+4.85%) |
Apr 01, 2014 | 5.600 | 5.620 | 5.460 | 5.570 | 2,968,625 | -0.03(-0.54%) |
Mar 31, 2014 | 5.520 | 5.620 | 5.460 | 5.600 | 4,343,517 | +0.09(+1.63%) |
Mar 28, 2014 | 5.260 | 5.545 | 5.220 | 5.510 | 5,773,191 | +0.24(+4.55%) |
Mar 27, 2014 | 5.160 | 5.290 | 5.115 | 5.270 | 4,755,290 | +0.13(+2.53%) |
Mar 26, 2014 | 5.290 | 5.340 | 5.130 | 5.140 | 2,967,683 | -0.09(-1.72%) |
Mar 25, 2014 | 5.290 | 5.350 | 5.200 | 5.230 | 2,763,970 | -0.09(-1.69%) |
Mar 24, 2014 | 5.340 | 5.340 | 5.200 | 5.320 | 3,277,765 | +0.05(+0.95%) |
Mar 21, 2014 | 5.150 | 5.350 | 5.150 | 5.270 | 6,342,154 | +0.12(+2.33%) |
Mar 20, 2014 | 5.060 | 5.190 | 5.040 | 5.150 | 3,691,109 | +0.06(+1.18%) |
Mar 19, 2014 | 5.120 | 5.180 | 5.080 | 5.090 | 2,754,514 | -0.02(-0.39%) |
Mar 18, 2014 | 5.060 | 5.140 | 5.050 | 5.110 | 5,270,656 | +0.01(+0.20%) |
Mar 17, 2014 | 5.210 | 5.230 | 5.070 | 5.100 | 2,940,257 | -0.05(-0.97%) |
Mar 14, 2014 | 5.080 | 5.170 | 5.070 | 5.150 | 4,009,811 | +0.07(+1.38%) |
Mar 13, 2014 | 5.420 | 5.420 | 5.050 | 5.080 | 5,776,834 | -0.24(-4.51%) |
Mar 12, 2014 | 5.300 | 5.370 | 5.200 | 5.320 | 3,543,611 | -0.04(-0.75%) |
Mar 11, 2014 | 5.290 | 5.570 | 5.260 | 5.360 | 7,447,018 | +0.08(+1.52%) |
Mar 10, 2014 | 5.250 | 5.310 | 5.140 | 5.280 | 3,537,897 | +0.04(+0.76%) |
Mar 07, 2014 | 5.190 | 5.277 | 4.990 | 5.240 | 7,127,860 | +0.08(+1.55%) |
Mar 06, 2014 | 5.240 | 5.260 | 5.110 | 5.160 | 3,790,079 | -0.09(-1.71%) |
Mar 05, 2014 | 5.340 | 5.340 | 5.170 | 5.250 | 4,992,094 | -0.08(-1.50%) |
Mar 04, 2014 | 5.330 | 5.350 | 5.150 | 5.330 | 6,444,986 | +0.05(+0.95%) |