Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.060 | 4.060 | 4.060 | 4.060 | 197 | -0.09(-2.17%) |
May 29, 2014 | 4.115 | 4.230 | 4.060 | 4.150 | 1,050 | +0.04(+0.97%) |
May 28, 2014 | 4.380 | 4.380 | 4.040 | 4.110 | 9,428 | -0.39(-8.67%) |
May 27, 2014 | 4.620 | 4.620 | 4.400 | 4.500 | 5,536 | -0.02(-0.44%) |
May 23, 2014 | 4.990 | 4.520 | 4.520 | 4.520 | 11,300 | -0.47(-9.42%) |
May 22, 2014 | 4.200 | 5.346 | 4.180 | 4.990 | 103,265 | +0.87(+21.12%) |
May 21, 2014 | 3.680 | 4.800 | 3.680 | 4.120 | 35,551 | +0.51(+14.13%) |
May 20, 2014 | 3.860 | 3.860 | 3.610 | 3.610 | 850 | -0.17(-4.50%) |
May 16, 2014 | 3.970 | 3.780 | 3.780 | 3.780 | 50 | -0.25(-6.20%) |
May 14, 2014 | 4.010 | 4.030 | 4.030 | 4.030 | 200 | -0.10(-2.43%) |
May 12, 2014 | 4.140 | 4.130 | 4.130 | 4.130 | 1,500 | +0.18(+4.57%) |
May 09, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 1,230 | -0.10(-2.47%) |
May 07, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 28 | -0.11(-2.64%) |
May 06, 2014 | 4.360 | 4.360 | 3.970 | 4.160 | 1,916 | -0.33(-7.27%) |
May 05, 2014 | 4.486 | 4.486 | 4.486 | 4.486 | 307 | -0.00(-0.09%) |
May 02, 2014 | 4.455 | 4.500 | 4.455 | 4.490 | 1,005 | +0.13(+2.98%) |
Apr 30, 2014 | 4.360 | 4.360 | 4.360 | 4.360 | 5 | +0.65(+17.52%) |
Apr 29, 2014 | 3.949 | 3.949 | 3.640 | 3.710 | 804 | -0.20(-5.12%) |
Apr 28, 2014 | 4.150 | 4.150 | 3.910 | 3.910 | 1,851 | -0.39(-9.07%) |
Apr 25, 2014 | 4.400 | 4.490 | 4.300 | 4.300 | 5,658 | -0.14(-3.15%) |
Apr 23, 2014 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.15(+3.50%) |
Apr 22, 2014 | 4.300 | 4.490 | 4.290 | 4.290 | 2,330 | -0.04(-0.92%) |
Apr 17, 2014 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | -0.16(-3.56%) |
Apr 16, 2014 | 4.810 | 4.810 | 4.370 | 4.490 | 3,416 | -0.35(-7.21%) |
Apr 15, 2014 | 4.731 | 4.839 | 4.731 | 4.839 | 1,400 | +0.13(+2.74%) |
Apr 14, 2014 | 5.060 | 5.061 | 4.470 | 4.710 | 3,521 | -0.42(-8.19%) |
Apr 10, 2014 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | -0.12(-2.29%) |
Apr 09, 2014 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.03(-0.57%) |
Apr 08, 2014 | 5.280 | 5.280 | 5.280 | 5.280 | 240 | +0.24(+4.76%) |
Apr 03, 2014 | 5.040 | 5.040 | 5.040 | 5.040 | 700 | -0.06(-1.18%) |
Apr 02, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | -0.01(-0.19%) |
Apr 01, 2014 | 4.990 | 5.110 | 4.990 | 5.110 | 628 | -0.04(-0.78%) |
Mar 31, 2014 | 5.060 | 5.150 | 5.000 | 5.150 | 1,800 | +0.14(+2.86%) |
Mar 28, 2014 | 4.990 | 5.070 | 4.990 | 5.007 | 1,403 | -0.11(-2.21%) |
Mar 27, 2014 | 5.050 | 5.120 | 5.050 | 5.120 | 536 | -0.15(-2.85%) |
Mar 26, 2014 | 5.317 | 5.380 | 5.150 | 5.270 | 3,532 | +0.12(+2.33%) |
Mar 20, 2014 | 5.080 | 5.150 | 5.150 | 5.150 | 76 | +0.00(+0.03%) |
Mar 19, 2014 | 5.390 | 5.390 | 5.130 | 5.149 | 2,928 | -0.20(-3.77%) |
Mar 18, 2014 | 5.141 | 5.550 | 5.141 | 5.350 | 4,972 | -0.08(-1.47%) |
Mar 13, 2014 | 5.410 | 5.430 | 5.430 | 5.430 | 150 | -0.22(-3.88%) |
Mar 12, 2014 | 5.380 | 5.649 | 5.380 | 5.649 | 230 | +0.04(+0.70%) |
Mar 11, 2014 | 5.650 | 5.650 | 5.590 | 5.610 | 1,406 | +0.03(+0.54%) |
Mar 07, 2014 | 5.990 | 5.580 | 5.580 | 5.580 | 100 | -0.11(-1.93%) |
Mar 06, 2014 | 5.401 | 5.690 | 5.400 | 5.690 | 2,487 | -0.09(-1.61%) |
Mar 05, 2014 | 5.511 | 5.800 | 5.511 | 5.783 | 625 | +0.08(+1.46%) |