Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.500 | 5.523 | 5.230 | 5.290 | 205,303 | -0.18(-3.29%) |
May 29, 2014 | 5.030 | 5.600 | 5.030 | 5.470 | 489,701 | +0.12(+2.24%) |
May 28, 2014 | 5.480 | 5.480 | 5.280 | 5.350 | 274,848 | -0.12(-2.19%) |
May 27, 2014 | 5.230 | 5.470 | 5.170 | 5.470 | 188,106 | +0.31(+6.01%) |
May 23, 2014 | 5.090 | 5.160 | 5.160 | 5.160 | 158,100 | +0.10(+1.98%) |
May 22, 2014 | 5.090 | 5.130 | 5.060 | 5.060 | 108,911 | +0.00(+0.00%) |
May 21, 2014 | 4.960 | 5.070 | 4.960 | 5.060 | 249,475 | +0.10(+2.02%) |
May 20, 2014 | 5.110 | 5.170 | 4.910 | 4.960 | 207,539 | -0.15(-2.94%) |
May 19, 2014 | 5.120 | 5.190 | 5.003 | 5.110 | 96,945 | -0.01(-0.20%) |
May 16, 2014 | 5.110 | 5.180 | 4.940 | 5.120 | 199,234 | -0.01(-0.19%) |
May 15, 2014 | 5.210 | 5.240 | 5.060 | 5.130 | 160,611 | -0.13(-2.47%) |
May 14, 2014 | 5.510 | 5.510 | 5.190 | 5.260 | 139,315 | -0.24(-4.36%) |
May 13, 2014 | 5.640 | 5.710 | 5.480 | 5.500 | 219,887 | -0.16(-2.83%) |
May 12, 2014 | 5.220 | 5.675 | 5.150 | 5.660 | 195,187 | +0.48(+9.27%) |
May 09, 2014 | 5.050 | 5.200 | 5.050 | 5.180 | 160,650 | +0.13(+2.57%) |
May 08, 2014 | 5.170 | 5.250 | 5.020 | 5.050 | 170,800 | -0.10(-1.94%) |
May 07, 2014 | 5.080 | 5.170 | 5.010 | 5.150 | 212,427 | +0.07(+1.38%) |
May 06, 2014 | 5.180 | 5.250 | 5.080 | 5.080 | 202,850 | -0.13(-2.50%) |
May 05, 2014 | 5.240 | 5.300 | 5.180 | 5.210 | 130,732 | -0.09(-1.70%) |
May 02, 2014 | 5.400 | 5.500 | 5.250 | 5.300 | 171,731 | -0.07(-1.30%) |
May 01, 2014 | 5.390 | 5.450 | 5.240 | 5.370 | 200,703 | -0.03(-0.56%) |
Apr 30, 2014 | 5.300 | 5.430 | 5.180 | 5.400 | 149,617 | +0.10(+1.89%) |
Apr 29, 2014 | 5.340 | 5.350 | 5.260 | 5.300 | 102,465 | +0.00(+0.00%) |
Apr 28, 2014 | 5.200 | 5.390 | 5.150 | 5.300 | 100,258 | +0.10(+1.92%) |
Apr 25, 2014 | 5.280 | 5.290 | 5.160 | 5.200 | 182,903 | -0.11(-2.07%) |
Apr 24, 2014 | 5.420 | 5.460 | 5.280 | 5.310 | 64,698 | -0.09(-1.67%) |
Apr 23, 2014 | 5.260 | 5.410 | 5.170 | 5.400 | 337,773 | +0.11(+2.08%) |
Apr 22, 2014 | 5.450 | 5.450 | 5.260 | 5.290 | 193,851 | -0.13(-2.40%) |
Apr 21, 2014 | 5.460 | 5.490 | 5.260 | 5.420 | 132,779 | -0.07(-1.28%) |
Apr 17, 2014 | 5.220 | 5.490 | 5.490 | 5.490 | 272,700 | +0.24(+4.57%) |
Apr 16, 2014 | 5.290 | 5.380 | 5.178 | 5.250 | 107,333 | +0.02(+0.38%) |
Apr 15, 2014 | 5.400 | 5.406 | 5.150 | 5.230 | 378,262 | +0.04(+0.77%) |
Apr 14, 2014 | 5.360 | 5.380 | 5.110 | 5.190 | 165,236 | -0.14(-2.63%) |
Apr 11, 2014 | 5.340 | 5.420 | 5.180 | 5.330 | 271,048 | -0.07(-1.30%) |
Apr 10, 2014 | 5.570 | 5.570 | 5.390 | 5.400 | 210,599 | -0.19(-3.40%) |
Apr 09, 2014 | 5.400 | 5.618 | 5.320 | 5.590 | 468,425 | +0.19(+3.52%) |
Apr 08, 2014 | 5.380 | 5.500 | 5.250 | 5.400 | 165,753 | +0.01(+0.19%) |
Apr 07, 2014 | 5.570 | 5.590 | 5.390 | 5.390 | 202,595 | -0.18(-3.23%) |
Apr 04, 2014 | 5.820 | 5.820 | 5.460 | 5.570 | 256,101 | -0.21(-3.63%) |
Apr 03, 2014 | 5.850 | 5.935 | 5.740 | 5.780 | 250,922 | -0.04(-0.69%) |
Apr 02, 2014 | 5.720 | 5.900 | 5.680 | 5.820 | 347,006 | +0.08(+1.39%) |
Apr 01, 2014 | 5.670 | 5.770 | 5.570 | 5.740 | 359,476 | +0.10(+1.77%) |
Mar 31, 2014 | 5.550 | 5.750 | 5.520 | 5.640 | 1,737,064 | +0.12(+2.17%) |
Mar 28, 2014 | 5.360 | 5.530 | 5.354 | 5.520 | 456,611 | +0.14(+2.60%) |
Mar 27, 2014 | 5.310 | 5.635 | 5.288 | 5.380 | 255,657 | +0.09(+1.80%) |
Mar 26, 2014 | 5.580 | 5.690 | 5.280 | 5.285 | 318,998 | -0.23(-4.26%) |
Mar 25, 2014 | 5.650 | 5.670 | 5.510 | 5.520 | 92,169 | -0.09(-1.60%) |
Mar 24, 2014 | 5.640 | 5.700 | 5.580 | 5.610 | 172,561 | -0.05(-0.88%) |
Mar 21, 2014 | 5.590 | 5.710 | 5.580 | 5.660 | 555,154 | +0.08(+1.43%) |
Mar 20, 2014 | 5.530 | 5.600 | 5.480 | 5.580 | 408,534 | +0.06(+1.09%) |
Mar 19, 2014 | 5.460 | 5.550 | 5.431 | 5.520 | 526,951 | +0.03(+0.55%) |
Mar 18, 2014 | 5.380 | 5.530 | 5.330 | 5.490 | 678,486 | +0.09(+1.67%) |
Mar 17, 2014 | 5.550 | 5.570 | 5.350 | 5.400 | 149,965 | -0.14(-2.53%) |
Mar 14, 2014 | 5.580 | 5.740 | 5.440 | 5.540 | 420,016 | -0.28(-4.81%) |
Mar 13, 2014 | 5.910 | 6.080 | 5.780 | 5.820 | 334,670 | -0.13(-2.18%) |
Mar 12, 2014 | 6.170 | 6.170 | 5.880 | 5.950 | 207,042 | -0.24(-3.88%) |
Mar 11, 2014 | 6.200 | 6.400 | 6.090 | 6.190 | 432,755 | +0.23(+3.86%) |
Mar 10, 2014 | 5.860 | 6.132 | 5.810 | 5.960 | 118,880 | +0.06(+1.02%) |
Mar 07, 2014 | 5.920 | 6.162 | 5.800 | 5.900 | 81,017 | +0.03(+0.51%) |
Mar 06, 2014 | 5.870 | 5.950 | 5.740 | 5.870 | 83,210 | -0.01(-0.17%) |
Mar 05, 2014 | 5.870 | 5.924 | 5.680 | 5.880 | 123,822 | -0.02(-0.34%) |
Mar 04, 2014 | 5.670 | 6.050 | 5.620 | 5.900 | 258,237 | +0.30(+5.36%) |