Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.000 | 6.000 | 5.850 | 5.900 | 38,943 | -0.06(-1.01%) |
May 29, 2014 | 5.980 | 6.078 | 5.870 | 5.960 | 28,819 | -0.03(-0.50%) |
May 28, 2014 | 6.000 | 6.100 | 5.870 | 5.990 | 75,565 | -0.01(-0.17%) |
May 27, 2014 | 5.630 | 6.000 | 5.532 | 6.000 | 112,774 | +0.41(+7.33%) |
May 23, 2014 | 5.580 | 5.590 | 5.590 | 5.590 | 20,800 | -0.03(-0.53%) |
May 22, 2014 | 5.420 | 5.646 | 5.420 | 5.620 | 32,163 | +0.16(+2.93%) |
May 21, 2014 | 5.730 | 5.760 | 5.450 | 5.460 | 67,745 | -0.23(-4.04%) |
May 20, 2014 | 5.660 | 5.790 | 5.610 | 5.690 | 51,190 | +0.05(+0.89%) |
May 19, 2014 | 5.440 | 5.795 | 5.390 | 5.640 | 131,860 | +0.20(+3.68%) |
May 16, 2014 | 5.270 | 5.470 | 5.240 | 5.440 | 44,076 | +0.14(+2.64%) |
May 15, 2014 | 5.180 | 5.370 | 5.180 | 5.300 | 104,477 | +0.15(+2.91%) |
May 14, 2014 | 5.380 | 5.400 | 5.150 | 5.150 | 50,475 | -0.12(-2.28%) |
May 13, 2014 | 5.240 | 5.420 | 5.120 | 5.270 | 62,982 | +0.08(+1.54%) |
May 12, 2014 | 5.200 | 5.260 | 5.000 | 5.190 | 81,103 | +0.01(+0.19%) |
May 09, 2014 | 5.050 | 5.350 | 4.870 | 5.180 | 105,754 | +0.20(+4.02%) |
May 08, 2014 | 4.900 | 5.060 | 4.900 | 4.980 | 48,511 | +0.11(+2.26%) |
May 07, 2014 | 4.900 | 5.210 | 4.780 | 4.870 | 126,061 | +0.01(+0.21%) |
May 06, 2014 | 4.730 | 4.880 | 4.640 | 4.860 | 51,931 | +0.10(+2.10%) |
May 05, 2014 | 4.700 | 4.800 | 4.680 | 4.760 | 53,094 | +0.04(+0.85%) |
May 02, 2014 | 4.810 | 4.810 | 4.630 | 4.720 | 17,932 | -0.06(-1.26%) |
May 01, 2014 | 4.560 | 4.820 | 4.560 | 4.780 | 26,269 | +0.23(+5.05%) |
Apr 30, 2014 | 4.718 | 4.718 | 4.485 | 4.550 | 19,803 | +0.01(+0.22%) |
Apr 29, 2014 | 4.370 | 4.600 | 4.370 | 4.540 | 46,141 | +0.23(+5.34%) |
Apr 28, 2014 | 4.400 | 4.450 | 4.280 | 4.310 | 110,743 | -0.11(-2.49%) |
Apr 25, 2014 | 4.510 | 4.510 | 4.400 | 4.420 | 137,308 | -0.12(-2.64%) |
Apr 24, 2014 | 4.720 | 4.920 | 4.500 | 4.540 | 143,613 | -0.15(-3.20%) |
Apr 23, 2014 | 4.882 | 5.240 | 4.660 | 4.690 | 120,595 | -0.21(-4.29%) |
Apr 22, 2014 | 4.730 | 5.250 | 4.680 | 4.900 | 125,798 | +0.14(+2.94%) |
Apr 21, 2014 | 4.620 | 4.870 | 4.620 | 4.760 | 25,423 | +0.16(+3.48%) |
Apr 17, 2014 | 4.670 | 4.600 | 4.600 | 4.600 | 62,400 | -0.04(-0.86%) |
Apr 16, 2014 | 4.500 | 4.950 | 4.460 | 4.640 | 57,144 | +0.14(+3.11%) |
Apr 15, 2014 | 4.950 | 4.980 | 4.350 | 4.500 | 255,432 | -0.45(-9.09%) |
Apr 14, 2014 | 5.110 | 5.110 | 4.950 | 4.950 | 59,895 | -0.11(-2.17%) |
Apr 11, 2014 | 5.050 | 5.130 | 5.050 | 5.060 | 32,563 | -0.04(-0.78%) |
Apr 10, 2014 | 5.070 | 5.140 | 5.050 | 5.100 | 185,443 | -0.00(-0.00%) |
Apr 09, 2014 | 5.140 | 5.168 | 5.040 | 5.100 | 59,182 | +0.00(+0.00%) |
Apr 08, 2014 | 5.230 | 5.339 | 5.050 | 5.100 | 131,224 | -0.13(-2.49%) |
Apr 07, 2014 | 5.480 | 5.550 | 5.210 | 5.230 | 72,998 | -0.23(-4.21%) |
Apr 04, 2014 | 5.700 | 5.700 | 5.321 | 5.460 | 83,556 | -0.26(-4.55%) |
Apr 03, 2014 | 5.570 | 5.990 | 5.570 | 5.720 | 42,377 | +0.09(+1.60%) |
Apr 02, 2014 | 5.700 | 5.960 | 5.600 | 5.630 | 78,702 | -0.01(-0.18%) |
Apr 01, 2014 | 5.220 | 5.720 | 5.150 | 5.640 | 68,928 | +0.45(+8.67%) |
Mar 31, 2014 | 5.280 | 5.410 | 5.180 | 5.190 | 88,644 | -0.09(-1.70%) |
Mar 28, 2014 | 5.500 | 5.520 | 5.170 | 5.280 | 89,589 | -0.22(-4.00%) |
Mar 27, 2014 | 5.640 | 5.660 | 5.421 | 5.500 | 51,916 | -0.13(-2.31%) |
Mar 26, 2014 | 5.620 | 5.840 | 5.620 | 5.630 | 54,197 | -0.03(-0.53%) |
Mar 25, 2014 | 5.750 | 5.800 | 5.610 | 5.660 | 31,960 | -0.07(-1.22%) |
Mar 24, 2014 | 5.890 | 5.910 | 5.650 | 5.730 | 56,654 | -0.14(-2.39%) |
Mar 21, 2014 | 5.720 | 5.970 | 5.700 | 5.870 | 88,381 | +0.11(+1.91%) |
Mar 20, 2014 | 5.750 | 5.880 | 5.700 | 5.760 | 66,035 | -0.01(-0.17%) |
Mar 19, 2014 | 5.800 | 5.810 | 5.650 | 5.770 | 64,061 | -0.08(-1.37%) |
Mar 18, 2014 | 5.670 | 5.950 | 5.640 | 5.850 | 74,659 | +0.10(+1.74%) |
Mar 17, 2014 | 5.750 | 5.800 | 5.630 | 5.750 | 150,054 | -0.00(-0.09%) |
Mar 14, 2014 | 6.200 | 6.340 | 5.750 | 5.755 | 221,507 | -0.42(-6.88%) |
Mar 13, 2014 | 6.050 | 6.200 | 6.002 | 6.180 | 107,443 | +0.19(+3.17%) |
Mar 12, 2014 | 5.910 | 6.110 | 5.850 | 5.990 | 42,139 | +0.04(+0.67%) |
Mar 11, 2014 | 6.020 | 6.190 | 5.930 | 5.950 | 36,482 | -0.07(-1.16%) |
Mar 10, 2014 | 6.040 | 6.110 | 5.910 | 6.020 | 68,772 | -0.07(-1.15%) |
Mar 07, 2014 | 6.090 | 6.190 | 6.050 | 6.090 | 58,681 | -0.05(-0.81%) |
Mar 06, 2014 | 6.140 | 6.170 | 6.070 | 6.140 | 32,758 | +0.01(+0.16%) |
Mar 05, 2014 | 6.030 | 6.170 | 6.018 | 6.130 | 34,811 | +0.07(+1.16%) |
Mar 04, 2014 | 6.180 | 6.181 | 6.000 | 6.060 | 50,361 | -0.07(-1.14%) |