Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.740 | 6.740 | 6.300 | 6.310 | 8,574 | +0.00(+0.00%) |
May 29, 2014 | 6.360 | 6.470 | 6.231 | 6.310 | 5,430 | -0.05(-0.86%) |
May 28, 2014 | 6.460 | 6.480 | 6.350 | 6.365 | 4,086 | -0.09(-1.32%) |
May 27, 2014 | 6.520 | 6.590 | 6.440 | 6.450 | 8,147 | -0.08(-1.23%) |
May 23, 2014 | 6.550 | 6.530 | 6.530 | 6.530 | 4,600 | +0.07(+1.10%) |
May 22, 2014 | 6.410 | 6.490 | 6.410 | 6.459 | 2,900 | -0.02(-0.32%) |
May 21, 2014 | 6.360 | 6.520 | 6.330 | 6.480 | 19,839 | +0.10(+1.57%) |
May 20, 2014 | 6.490 | 6.530 | 6.380 | 6.380 | 3,120 | -0.11(-1.69%) |
May 19, 2014 | 6.370 | 6.590 | 6.350 | 6.490 | 36,231 | +0.09(+1.41%) |
May 16, 2014 | 6.620 | 6.620 | 6.242 | 6.400 | 12,371 | -0.07(-1.08%) |
May 15, 2014 | 6.600 | 6.600 | 6.330 | 6.470 | 10,386 | -0.08(-1.22%) |
May 14, 2014 | 6.410 | 6.650 | 6.410 | 6.550 | 27,644 | +0.08(+1.24%) |
May 13, 2014 | 6.460 | 6.660 | 6.320 | 6.470 | 26,544 | +0.04(+0.62%) |
May 12, 2014 | 6.410 | 6.540 | 6.300 | 6.430 | 43,836 | +0.07(+1.10%) |
May 09, 2014 | 6.530 | 6.530 | 6.080 | 6.360 | 32,333 | -0.07(-1.09%) |
May 08, 2014 | 6.390 | 6.680 | 6.310 | 6.430 | 155,795 | +0.01(+0.17%) |
May 07, 2014 | 6.510 | 6.560 | 6.280 | 6.419 | 41,396 | -0.08(-1.25%) |
May 06, 2014 | 6.160 | 6.600 | 5.970 | 6.500 | 153,905 | +0.50(+8.33%) |
May 05, 2014 | 6.080 | 6.100 | 5.950 | 6.000 | 23,888 | -0.03(-0.50%) |
May 02, 2014 | 6.000 | 6.100 | 6.000 | 6.030 | 18,884 | -0.13(-2.11%) |
May 01, 2014 | 6.040 | 6.250 | 5.964 | 6.160 | 11,561 | +0.16(+2.67%) |
Apr 30, 2014 | 6.030 | 6.180 | 5.920 | 6.000 | 17,209 | -0.02(-0.33%) |
Apr 29, 2014 | 6.030 | 6.134 | 5.840 | 6.020 | 15,377 | -0.06(-0.99%) |
Apr 28, 2014 | 6.140 | 6.140 | 5.780 | 6.080 | 36,038 | +0.11(+1.84%) |
Apr 25, 2014 | 5.900 | 6.360 | 5.840 | 5.970 | 86,806 | +0.13(+2.31%) |
Apr 24, 2014 | 5.500 | 5.950 | 5.500 | 5.835 | 38,755 | +0.28(+4.95%) |
Apr 23, 2014 | 5.620 | 5.780 | 5.510 | 5.560 | 34,363 | -0.08(-1.38%) |
Apr 22, 2014 | 5.300 | 5.680 | 5.300 | 5.638 | 30,432 | +0.26(+4.80%) |
Apr 21, 2014 | 5.320 | 5.390 | 5.270 | 5.380 | 17,887 | +0.14(+2.67%) |
Apr 17, 2014 | 5.350 | 5.240 | 5.240 | 5.240 | 22,400 | -0.01(-0.19%) |
Apr 16, 2014 | 5.250 | 5.330 | 5.230 | 5.250 | 11,436 | -0.06(-1.13%) |
Apr 15, 2014 | 5.260 | 5.360 | 5.130 | 5.310 | 14,953 | +0.01(+0.19%) |
Apr 14, 2014 | 5.040 | 5.360 | 5.000 | 5.300 | 78,111 | +0.20(+3.92%) |
Apr 11, 2014 | 5.010 | 5.130 | 4.910 | 5.100 | 23,491 | +0.00(+0.00%) |
Apr 10, 2014 | 5.170 | 5.180 | 4.900 | 5.100 | 50,909 | -0.10(-1.92%) |
Apr 09, 2014 | 5.390 | 5.390 | 5.160 | 5.200 | 89,923 | -0.19(-3.53%) |
Apr 08, 2014 | 5.310 | 5.390 | 5.250 | 5.390 | 51,931 | +0.00(+0.00%) |
Apr 07, 2014 | 5.140 | 5.490 | 4.990 | 5.390 | 105,572 | +0.28(+5.48%) |
Apr 04, 2014 | 4.550 | 5.120 | 4.550 | 5.110 | 125,122 | +0.58(+12.80%) |
Apr 03, 2014 | 4.450 | 4.530 | 4.350 | 4.530 | 60,707 | +0.08(+1.80%) |
Apr 02, 2014 | 4.240 | 4.460 | 4.160 | 4.450 | 41,727 | +0.12(+2.77%) |
Apr 01, 2014 | 4.120 | 4.440 | 4.120 | 4.330 | 48,103 | +0.27(+6.65%) |
Mar 31, 2014 | 4.080 | 4.080 | 3.980 | 4.060 | 5,622 | -0.08(-1.93%) |
Mar 28, 2014 | 4.120 | 4.170 | 4.000 | 4.140 | 6,833 | -0.04(-0.96%) |
Mar 27, 2014 | 4.030 | 4.230 | 3.900 | 4.180 | 22,599 | +0.11(+2.70%) |
Mar 26, 2014 | 4.140 | 4.190 | 4.000 | 4.070 | 11,728 | -0.07(-1.69%) |
Mar 25, 2014 | 4.180 | 4.180 | 4.100 | 4.140 | 11,531 | -0.02(-0.48%) |
Mar 24, 2014 | 4.320 | 4.360 | 4.160 | 4.160 | 6,721 | -0.16(-3.70%) |
Mar 21, 2014 | 4.200 | 4.430 | 4.130 | 4.320 | 125,525 | +0.05(+1.16%) |
Mar 20, 2014 | 4.030 | 4.310 | 4.000 | 4.270 | 24,156 | +0.15(+3.65%) |
Mar 19, 2014 | 4.120 | 4.140 | 4.050 | 4.120 | 27,799 | +0.00(+0.00%) |
Mar 18, 2014 | 4.060 | 4.120 | 3.970 | 4.120 | 3,525 | +0.00(+0.00%) |
Mar 17, 2014 | 4.050 | 4.120 | 4.040 | 4.120 | 12,198 | +0.08(+1.98%) |
Mar 14, 2014 | 4.020 | 4.040 | 3.940 | 4.040 | 6,861 | -0.08(-1.94%) |
Mar 13, 2014 | 4.160 | 4.170 | 4.020 | 4.120 | 6,485 | -0.07(-1.67%) |
Mar 12, 2014 | 4.090 | 4.190 | 4.090 | 4.190 | 1,755 | +0.00(+0.00%) |
Mar 11, 2014 | 4.170 | 4.190 | 4.170 | 4.190 | 1,005 | +0.09(+2.20%) |
Mar 10, 2014 | 4.110 | 4.150 | 4.000 | 4.100 | 11,517 | +0.05(+1.23%) |
Mar 07, 2014 | 3.980 | 4.050 | 3.980 | 4.050 | 14,647 | +0.05(+1.25%) |
Mar 06, 2014 | 3.977 | 4.010 | 3.977 | 4.000 | 9,142 | +0.05(+1.27%) |
Mar 05, 2014 | 3.970 | 4.000 | 3.950 | 3.950 | 2,700 | +0.05(+1.27%) |
Mar 04, 2014 | 3.910 | 3.950 | 3.900 | 3.900 | 540 | -0.03(-0.75%) |