Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.270 | 6.400 | 6.010 | 6.190 | 198,319 | -0.05(-0.80%) |
May 29, 2014 | 5.990 | 6.530 | 5.950 | 6.240 | 303,575 | +0.32(+5.41%) |
May 28, 2014 | 6.100 | 6.180 | 5.900 | 5.920 | 193,753 | -0.17(-2.79%) |
May 27, 2014 | 5.680 | 6.100 | 5.600 | 6.090 | 420,038 | +0.49(+8.75%) |
May 23, 2014 | 5.550 | 5.600 | 5.600 | 5.600 | 93,100 | +0.01(+0.18%) |
May 22, 2014 | 5.500 | 5.600 | 5.430 | 5.590 | 103,722 | +0.13(+2.38%) |
May 21, 2014 | 5.520 | 5.550 | 5.400 | 5.460 | 319,123 | -0.02(-0.36%) |
May 20, 2014 | 5.540 | 5.680 | 5.460 | 5.480 | 169,012 | -0.11(-1.97%) |
May 19, 2014 | 5.600 | 5.720 | 5.550 | 5.590 | 86,228 | -0.08(-1.41%) |
May 16, 2014 | 5.820 | 5.896 | 5.590 | 5.670 | 171,476 | -0.12(-2.07%) |
May 15, 2014 | 5.570 | 5.860 | 5.460 | 5.790 | 316,184 | +0.24(+4.32%) |
May 14, 2014 | 5.280 | 5.680 | 5.060 | 5.550 | 325,070 | +0.21(+3.93%) |
May 13, 2014 | 5.500 | 5.660 | 5.330 | 5.340 | 298,549 | -0.13(-2.38%) |
May 12, 2014 | 5.590 | 5.700 | 5.360 | 5.470 | 203,443 | +0.01(+0.18%) |
May 09, 2014 | 5.320 | 5.500 | 5.280 | 5.460 | 128,547 | +0.14(+2.63%) |
May 08, 2014 | 5.620 | 5.720 | 5.270 | 5.320 | 246,425 | -0.32(-5.67%) |
May 07, 2014 | 5.810 | 5.820 | 5.400 | 5.640 | 295,399 | -0.18(-3.09%) |
May 06, 2014 | 5.890 | 6.140 | 5.800 | 5.820 | 167,812 | -0.08(-1.36%) |
May 05, 2014 | 5.900 | 5.990 | 5.850 | 5.900 | 163,401 | -0.06(-1.01%) |
May 02, 2014 | 6.150 | 6.150 | 5.850 | 5.960 | 262,305 | -0.17(-2.77%) |
May 01, 2014 | 6.150 | 6.400 | 6.050 | 6.130 | 321,617 | -0.02(-0.33%) |
Apr 30, 2014 | 6.180 | 6.310 | 6.010 | 6.150 | 256,533 | -0.07(-1.13%) |
Apr 29, 2014 | 6.180 | 6.360 | 6.092 | 6.220 | 393,461 | +0.11(+1.80%) |
Apr 28, 2014 | 6.180 | 6.240 | 5.780 | 6.110 | 513,906 | -0.05(-0.81%) |
Apr 25, 2014 | 6.400 | 6.400 | 6.080 | 6.160 | 303,816 | -0.27(-4.20%) |
Apr 24, 2014 | 6.490 | 6.640 | 6.100 | 6.430 | 342,699 | +0.04(+0.63%) |
Apr 23, 2014 | 6.580 | 6.620 | 6.310 | 6.390 | 394,870 | -0.39(-5.75%) |
Apr 22, 2014 | 6.230 | 6.869 | 6.230 | 6.780 | 762,078 | +0.55(+8.83%) |
Apr 21, 2014 | 6.040 | 6.295 | 5.970 | 6.230 | 689,921 | +0.19(+3.15%) |
Apr 17, 2014 | 6.150 | 6.040 | 6.040 | 6.040 | 1,027,100 | -0.15(-2.42%) |
Apr 16, 2014 | 6.470 | 6.510 | 6.060 | 6.190 | 481,668 | -0.20(-3.07%) |
Apr 15, 2014 | 6.700 | 6.810 | 6.000 | 6.386 | 428,660 | -0.28(-4.26%) |
Apr 14, 2014 | 6.990 | 7.388 | 6.560 | 6.670 | 511,374 | -0.27(-3.89%) |
Apr 11, 2014 | 7.110 | 7.410 | 6.850 | 6.940 | 415,155 | -0.31(-4.28%) |
Apr 10, 2014 | 7.680 | 7.812 | 7.020 | 7.250 | 434,875 | -0.40(-5.23%) |
Apr 09, 2014 | 7.490 | 8.100 | 7.270 | 7.650 | 667,411 | +0.21(+2.82%) |
Apr 08, 2014 | 7.110 | 7.600 | 6.900 | 7.440 | 423,110 | +0.34(+4.79%) |
Apr 07, 2014 | 7.450 | 7.850 | 7.060 | 7.100 | 376,310 | -0.48(-6.33%) |
Apr 04, 2014 | 8.160 | 8.160 | 7.361 | 7.580 | 513,871 | -0.53(-6.54%) |
Apr 03, 2014 | 7.890 | 8.210 | 7.690 | 8.110 | 590,386 | +0.17(+2.14%) |
Apr 02, 2014 | 8.040 | 8.340 | 7.900 | 7.940 | 407,068 | -0.09(-1.12%) |
Apr 01, 2014 | 8.130 | 8.600 | 8.010 | 8.030 | 320,191 | -0.11(-1.29%) |
Mar 31, 2014 | 8.230 | 8.540 | 8.020 | 8.135 | 447,033 | -0.29(-3.38%) |
Mar 28, 2014 | 9.290 | 9.320 | 8.110 | 8.420 | 1,277,172 | -1.56(-15.63%) |
Mar 27, 2014 | 9.970 | 10.49 | 9.750 | 9.980 | 378,498 | -0.08(-0.80%) |
Mar 26, 2014 | 9.690 | 10.49 | 9.600 | 10.06 | 596,508 | +0.59(+6.23%) |
Mar 25, 2014 | 9.210 | 9.870 | 9.210 | 9.470 | 625,864 | +0.46(+5.11%) |
Mar 24, 2014 | 9.610 | 9.800 | 8.500 | 9.010 | 484,755 | -0.59(-6.15%) |
Mar 21, 2014 | 10.21 | 10.26 | 9.270 | 9.600 | 517,456 | -0.57(-5.60%) |
Mar 20, 2014 | 10.53 | 10.68 | 10.05 | 10.17 | 163,613 | -0.42(-3.97%) |
Mar 19, 2014 | 10.42 | 10.90 | 10.33 | 10.59 | 185,913 | +0.14(+1.34%) |
Mar 18, 2014 | 11.11 | 11.11 | 10.15 | 10.45 | 508,253 | -0.63(-5.69%) |
Mar 17, 2014 | 11.24 | 11.77 | 11.01 | 11.08 | 221,702 | -0.02(-0.18%) |
Mar 14, 2014 | 11.61 | 11.84 | 11.03 | 11.10 | 254,886 | -0.54(-4.64%) |
Mar 13, 2014 | 12.17 | 12.44 | 11.52 | 11.64 | 163,762 | -0.50(-4.12%) |
Mar 12, 2014 | 12.15 | 12.48 | 11.92 | 12.14 | 147,921 | -0.21(-1.70%) |
Mar 11, 2014 | 12.37 | 12.59 | 12.08 | 12.35 | 359,343 | -0.07(-0.56%) |
Mar 10, 2014 | 11.75 | 13.18 | 11.73 | 12.42 | 959,924 | +0.59(+4.99%) |
Mar 07, 2014 | 12.52 | 12.52 | 11.61 | 11.83 | 597,949 | +0.51(+4.51%) |
Mar 06, 2014 | 12.25 | 12.28 | 11.26 | 11.32 | 249,181 | -0.82(-6.75%) |
Mar 05, 2014 | 12.22 | 12.40 | 11.89 | 12.14 | 187,841 | -0.14(-1.14%) |
Mar 04, 2014 | 11.54 | 12.40 | 11.03 | 12.28 | 635,974 | +0.98(+8.67%) |