Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.120 | 8.980 | 8.090 | 8.880 | 530,700 | +0.03(+0.34%) |
May 29, 2014 | 8.300 | 8.910 | 8.270 | 8.850 | 794,129 | +0.64(+7.80%) |
May 28, 2014 | 7.950 | 8.360 | 7.930 | 8.210 | 638,848 | +0.28(+3.53%) |
May 27, 2014 | 7.810 | 8.090 | 7.810 | 7.930 | 455,350 | +0.14(+1.80%) |
May 23, 2014 | 7.840 | 7.790 | 7.790 | 7.790 | 177,900 | +0.07(+0.91%) |
May 22, 2014 | 7.360 | 7.790 | 7.360 | 7.720 | 238,688 | +0.36(+4.89%) |
May 21, 2014 | 6.980 | 7.524 | 6.840 | 7.360 | 504,241 | +0.40(+5.75%) |
May 20, 2014 | 7.090 | 7.190 | 6.940 | 6.960 | 154,271 | -0.13(-1.83%) |
May 19, 2014 | 7.050 | 7.130 | 6.850 | 7.090 | 185,138 | -0.08(-1.12%) |
May 16, 2014 | 7.180 | 7.190 | 6.813 | 7.170 | 186,600 | +0.04(+0.56%) |
May 15, 2014 | 7.460 | 7.460 | 7.020 | 7.130 | 138,793 | -0.29(-3.91%) |
May 14, 2014 | 7.770 | 7.850 | 7.420 | 7.420 | 109,122 | -0.35(-4.50%) |
May 13, 2014 | 7.530 | 7.790 | 7.500 | 7.770 | 143,483 | +0.23(+3.05%) |
May 12, 2014 | 7.640 | 7.860 | 7.490 | 7.540 | 232,460 | +0.00(+0.00%) |
May 09, 2014 | 7.350 | 7.590 | 7.180 | 7.540 | 95,651 | +0.17(+2.31%) |
May 08, 2014 | 7.640 | 7.720 | 7.340 | 7.370 | 130,767 | -0.33(-4.29%) |
May 07, 2014 | 7.720 | 7.770 | 7.470 | 7.700 | 111,781 | +0.03(+0.39%) |
May 06, 2014 | 8.440 | 9.290 | 7.510 | 7.670 | 190,898 | +0.00(+0.00%) |
May 05, 2014 | 7.100 | 7.770 | 7.020 | 7.670 | 331,020 | +0.39(+5.36%) |
May 02, 2014 | 7.180 | 7.300 | 7.170 | 7.280 | 46,301 | +0.07(+0.97%) |
May 01, 2014 | 7.440 | 7.440 | 7.000 | 7.210 | 147,668 | -0.19(-2.57%) |
Apr 30, 2014 | 7.460 | 7.510 | 7.070 | 7.400 | 319,883 | -0.08(-1.07%) |
Apr 29, 2014 | 7.700 | 7.700 | 7.220 | 7.480 | 314,029 | -0.05(-0.66%) |
Apr 28, 2014 | 7.120 | 7.573 | 7.080 | 7.530 | 553,675 | +0.46(+6.51%) |
Apr 25, 2014 | 7.330 | 7.330 | 7.010 | 7.070 | 258,963 | -0.23(-3.15%) |
Apr 24, 2014 | 7.140 | 7.498 | 6.996 | 7.300 | 568,086 | +0.22(+3.11%) |
Apr 23, 2014 | 6.650 | 7.100 | 6.590 | 7.080 | 520,194 | +0.47(+7.11%) |
Apr 22, 2014 | 6.480 | 6.630 | 6.420 | 6.610 | 280,655 | +0.22(+3.44%) |
Apr 21, 2014 | 6.310 | 6.440 | 6.273 | 6.390 | 72,508 | +0.08(+1.27%) |
Apr 17, 2014 | 6.490 | 6.310 | 6.310 | 6.310 | 34,100 | +0.01(+0.16%) |
Apr 16, 2014 | 6.240 | 6.396 | 6.220 | 6.300 | 91,390 | +0.03(+0.48%) |
Apr 15, 2014 | 6.570 | 6.680 | 6.003 | 6.270 | 173,877 | -0.28(-4.27%) |
Apr 14, 2014 | 6.540 | 6.570 | 6.450 | 6.550 | 121,069 | +0.08(+1.24%) |
Apr 11, 2014 | 6.690 | 6.720 | 6.170 | 6.470 | 166,796 | -0.18(-2.71%) |
Apr 10, 2014 | 6.460 | 6.790 | 6.350 | 6.650 | 191,395 | +0.13(+1.99%) |
Apr 09, 2014 | 6.520 | 6.750 | 6.450 | 6.520 | 250,731 | -0.08(-1.21%) |
Apr 08, 2014 | 6.200 | 6.600 | 6.160 | 6.600 | 355,256 | +0.41(+6.62%) |
Apr 07, 2014 | 6.200 | 6.230 | 6.100 | 6.190 | 142,873 | -0.02(-0.32%) |
Apr 04, 2014 | 6.200 | 6.250 | 6.080 | 6.210 | 98,324 | +0.11(+1.80%) |
Apr 03, 2014 | 6.290 | 6.309 | 6.020 | 6.100 | 216,874 | -0.17(-2.71%) |
Apr 02, 2014 | 6.340 | 7.480 | 5.770 | 6.270 | 380,050 | +0.50(+8.67%) |
Apr 01, 2014 | 5.850 | 5.947 | 5.620 | 5.770 | 164,950 | -0.06(-1.03%) |
Mar 31, 2014 | 5.850 | 5.970 | 5.760 | 5.830 | 253,294 | +0.29(+5.23%) |
Mar 28, 2014 | 5.690 | 6.092 | 5.440 | 5.540 | 164,476 | -0.06(-1.07%) |
Mar 27, 2014 | 5.130 | 5.720 | 5.100 | 5.600 | 229,793 | +0.52(+10.24%) |
Mar 26, 2014 | 5.150 | 5.260 | 5.020 | 5.080 | 128,244 | -0.01(-0.20%) |
Mar 25, 2014 | 5.020 | 5.100 | 4.880 | 5.090 | 96,020 | +0.13(+2.62%) |
Mar 24, 2014 | 4.860 | 4.990 | 4.620 | 4.960 | 14,698 | +0.10(+2.06%) |
Mar 21, 2014 | 4.819 | 4.920 | 4.760 | 4.860 | 75,616 | +0.09(+1.89%) |
Mar 20, 2014 | 4.800 | 4.880 | 4.730 | 4.770 | 54,847 | -0.04(-0.83%) |
Mar 19, 2014 | 4.800 | 4.869 | 4.710 | 4.810 | 112,010 | +0.03(+0.63%) |
Mar 18, 2014 | 4.870 | 4.880 | 4.650 | 4.780 | 103,522 | -0.05(-1.04%) |
Mar 17, 2014 | 4.740 | 4.850 | 4.630 | 4.830 | 85,073 | +0.16(+3.43%) |
Mar 14, 2014 | 4.700 | 4.770 | 4.640 | 4.670 | 5,693 | +0.02(+0.43%) |
Mar 13, 2014 | 4.740 | 4.750 | 4.620 | 4.650 | 63,988 | -0.08(-1.69%) |
Mar 12, 2014 | 4.726 | 4.770 | 4.600 | 4.730 | 87,777 | -0.03(-0.63%) |
Mar 11, 2014 | 4.840 | 4.840 | 4.690 | 4.760 | 64,179 | -0.07(-1.45%) |
Mar 10, 2014 | 4.910 | 4.940 | 4.690 | 4.830 | 55,303 | -0.06(-1.23%) |
Mar 07, 2014 | 4.900 | 5.000 | 4.800 | 4.890 | 96,683 | -0.01(-0.20%) |
Mar 06, 2014 | 4.790 | 5.000 | 4.680 | 4.900 | 74,590 | +0.10(+2.08%) |
Mar 05, 2014 | 4.770 | 4.870 | 4.690 | 4.800 | 45,653 | +0.00(+0.00%) |
Mar 04, 2014 | 4.660 | 4.830 | 4.540 | 4.800 | 69,801 | +0.18(+3.90%) |