Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.520 | 5.761 | 5.520 | 5.722 | 304,202 | +0.22(+4.02%) |
May 29, 2014 | 5.280 | 5.530 | 5.212 | 5.501 | 249,318 | +0.24(+4.57%) |
May 28, 2014 | 5.174 | 5.299 | 5.145 | 5.261 | 138,330 | +0.05(+0.92%) |
May 27, 2014 | 5.097 | 5.222 | 5.030 | 5.212 | 99,205 | +0.12(+2.26%) |
May 23, 2014 | 4.962 | 5.097 | 5.097 | 5.097 | 98,678 | +0.09(+1.73%) |
May 22, 2014 | 5.011 | 5.068 | 4.982 | 5.011 | 37,008 | +0.03(+0.58%) |
May 21, 2014 | 4.972 | 5.049 | 4.876 | 4.982 | 131,265 | +0.01(+0.19%) |
May 20, 2014 | 5.203 | 5.241 | 4.924 | 4.972 | 219,107 | -0.27(-5.14%) |
May 19, 2014 | 5.164 | 5.270 | 5.145 | 5.241 | 120,377 | +0.06(+1.11%) |
May 16, 2014 | 5.193 | 5.222 | 5.107 | 5.184 | 115,715 | -0.02(-0.37%) |
May 15, 2014 | 5.164 | 5.251 | 5.059 | 5.203 | 190,428 | -0.02(-0.37%) |
May 14, 2014 | 5.357 | 5.357 | 5.184 | 5.222 | 185,391 | -0.13(-2.51%) |
May 13, 2014 | 5.337 | 5.386 | 5.293 | 5.357 | 179,732 | -0.02(-0.36%) |
May 12, 2014 | 5.318 | 5.482 | 5.241 | 5.376 | 428,526 | +0.03(+0.54%) |
May 09, 2014 | 4.972 | 5.472 | 4.905 | 5.347 | 409,995 | +0.28(+5.50%) |
May 08, 2014 | 4.568 | 5.193 | 4.568 | 5.068 | 578,148 | +0.73(+16.85%) |
May 07, 2014 | 4.616 | 4.664 | 4.270 | 4.337 | 255,364 | -0.30(-6.43%) |
May 06, 2014 | 4.751 | 4.789 | 4.597 | 4.635 | 201,583 | -0.15(-3.21%) |
May 05, 2014 | 4.722 | 4.818 | 4.693 | 4.789 | 154,355 | +0.03(+0.61%) |
May 02, 2014 | 4.751 | 4.828 | 4.703 | 4.760 | 246,602 | +0.03(+0.61%) |
May 01, 2014 | 4.818 | 4.828 | 4.616 | 4.732 | 205,743 | -0.09(-1.80%) |
Apr 30, 2014 | 4.809 | 4.914 | 4.693 | 4.818 | 189,616 | +0.00(+0.00%) |
Apr 29, 2014 | 4.895 | 4.948 | 4.799 | 4.818 | 86,454 | -0.08(-1.57%) |
Apr 28, 2014 | 5.001 | 5.078 | 4.770 | 4.895 | 136,804 | -0.11(-2.12%) |
Apr 25, 2014 | 5.155 | 5.155 | 4.905 | 5.001 | 137,021 | -0.19(-3.70%) |
Apr 24, 2014 | 5.328 | 5.357 | 5.174 | 5.193 | 52,724 | -0.12(-2.17%) |
Apr 23, 2014 | 5.366 | 5.414 | 5.299 | 5.309 | 66,042 | -0.09(-1.60%) |
Apr 22, 2014 | 5.405 | 5.414 | 5.241 | 5.395 | 255,466 | -0.02(-0.36%) |
Apr 21, 2014 | 5.337 | 5.530 | 5.289 | 5.414 | 63,256 | +0.08(+1.44%) |
Apr 17, 2014 | 5.299 | 5.337 | 5.337 | 5.337 | 112,611 | +0.01(+0.18%) |
Apr 16, 2014 | 5.270 | 5.357 | 5.155 | 5.328 | 63,018 | +0.09(+1.65%) |
Apr 15, 2014 | 5.203 | 5.366 | 5.087 | 5.241 | 123,624 | +0.05(+0.93%) |
Apr 14, 2014 | 5.366 | 5.424 | 5.126 | 5.193 | 110,511 | -0.10(-1.82%) |
Apr 11, 2014 | 5.405 | 5.501 | 5.232 | 5.289 | 123,409 | -0.14(-2.65%) |
Apr 10, 2014 | 5.626 | 5.722 | 5.395 | 5.434 | 146,153 | -0.22(-3.91%) |
Apr 09, 2014 | 5.463 | 5.674 | 5.434 | 5.655 | 133,678 | +0.21(+3.89%) |
Apr 08, 2014 | 5.453 | 5.636 | 5.386 | 5.443 | 123,718 | +0.01(+0.18%) |
Apr 07, 2014 | 5.453 | 5.511 | 5.357 | 5.434 | 186,715 | -0.07(-1.22%) |
Apr 04, 2014 | 5.741 | 5.741 | 5.463 | 5.501 | 179,942 | -0.17(-3.05%) |
Apr 03, 2014 | 5.818 | 5.818 | 5.655 | 5.674 | 97,875 | -0.16(-2.80%) |
Apr 02, 2014 | 5.732 | 5.847 | 5.689 | 5.838 | 105,768 | +0.13(+2.19%) |
Apr 01, 2014 | 5.588 | 5.780 | 5.520 | 5.713 | 149,689 | +0.13(+2.24%) |
Mar 31, 2014 | 5.482 | 5.655 | 5.482 | 5.588 | 136,498 | +0.14(+2.65%) |
Mar 28, 2014 | 5.559 | 5.674 | 5.414 | 5.443 | 60,223 | -0.13(-2.25%) |
Mar 27, 2014 | 5.530 | 5.684 | 5.530 | 5.568 | 161,204 | +0.00(+0.00%) |
Mar 26, 2014 | 5.866 | 5.866 | 5.549 | 5.568 | 179,069 | -0.24(-4.14%) |
Mar 25, 2014 | 5.751 | 5.855 | 5.722 | 5.809 | 129,851 | +0.11(+1.86%) |
Mar 24, 2014 | 5.684 | 5.751 | 5.597 | 5.703 | 145,740 | +0.02(+0.34%) |
Mar 21, 2014 | 5.693 | 5.770 | 5.645 | 5.684 | 421,258 | +0.01(+0.17%) |
Mar 20, 2014 | 5.636 | 5.703 | 5.597 | 5.674 | 88,878 | +0.05(+0.85%) |
Mar 19, 2014 | 5.664 | 5.693 | 5.602 | 5.626 | 71,257 | -0.07(-1.18%) |
Mar 18, 2014 | 5.530 | 5.789 | 5.520 | 5.693 | 168,990 | +0.14(+2.60%) |
Mar 17, 2014 | 5.636 | 5.693 | 5.493 | 5.549 | 163,580 | -0.07(-1.20%) |
Mar 14, 2014 | 5.530 | 5.674 | 5.530 | 5.616 | 114,876 | +0.06(+1.04%) |
Mar 13, 2014 | 5.809 | 6.165 | 5.511 | 5.559 | 782,047 | -0.09(-1.53%) |
Mar 12, 2014 | 5.607 | 5.674 | 5.578 | 5.645 | 89,356 | -0.02(-0.34%) |
Mar 11, 2014 | 5.636 | 5.751 | 5.511 | 5.664 | 231,711 | +0.01(+0.17%) |
Mar 10, 2014 | 5.636 | 5.655 | 5.520 | 5.655 | 89,895 | +0.04(+0.68%) |
Mar 07, 2014 | 5.626 | 5.664 | 5.511 | 5.616 | 141,853 | +0.03(+0.52%) |
Mar 06, 2014 | 5.616 | 5.636 | 5.482 | 5.588 | 58,396 | -0.04(-0.68%) |
Mar 05, 2014 | 5.539 | 5.636 | 5.443 | 5.626 | 122,754 | +0.05(+0.86%) |
Mar 04, 2014 | 5.443 | 5.626 | 5.434 | 5.578 | 212,830 | +0.22(+4.13%) |