Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.610 | 5.650 | 5.510 | 5.570 | 454,003 | -0.04(-0.71%) |
May 29, 2014 | 5.570 | 5.648 | 5.450 | 5.610 | 365,662 | +0.03(+0.54%) |
May 28, 2014 | 5.670 | 5.670 | 5.520 | 5.580 | 182,973 | -0.10(-1.76%) |
May 27, 2014 | 5.550 | 5.750 | 5.535 | 5.680 | 364,395 | +0.17(+3.09%) |
May 23, 2014 | 5.530 | 5.510 | 5.510 | 5.510 | 400,900 | -0.01(-0.18%) |
May 22, 2014 | 5.310 | 5.560 | 5.310 | 5.520 | 274,586 | +0.04(+0.73%) |
May 21, 2014 | 5.340 | 5.580 | 5.320 | 5.480 | 665,250 | +0.14(+2.62%) |
May 20, 2014 | 5.290 | 5.350 | 5.170 | 5.340 | 675,847 | +0.07(+1.33%) |
May 19, 2014 | 5.180 | 5.310 | 5.180 | 5.270 | 390,422 | +0.00(+0.00%) |
May 16, 2014 | 5.030 | 5.300 | 5.000 | 5.270 | 444,728 | +0.03(+0.57%) |
May 15, 2014 | 5.320 | 5.380 | 5.168 | 5.240 | 184,686 | -0.10(-1.87%) |
May 14, 2014 | 5.450 | 5.490 | 5.300 | 5.340 | 356,483 | -0.10(-1.84%) |
May 13, 2014 | 5.300 | 5.450 | 5.230 | 5.440 | 497,713 | +0.13(+2.45%) |
May 12, 2014 | 5.000 | 5.350 | 4.820 | 5.310 | 1,739,843 | +0.10(+1.92%) |
May 09, 2014 | 5.370 | 5.470 | 5.160 | 5.210 | 584,786 | -0.19(-3.52%) |
May 08, 2014 | 5.410 | 5.640 | 5.370 | 5.400 | 399,995 | -0.07(-1.28%) |
May 07, 2014 | 5.880 | 5.880 | 5.450 | 5.470 | 662,076 | -0.43(-7.29%) |
May 06, 2014 | 5.850 | 5.999 | 5.812 | 5.900 | 436,351 | +0.04(+0.68%) |
May 05, 2014 | 5.770 | 5.980 | 5.550 | 5.860 | 326,367 | +0.04(+0.69%) |
May 02, 2014 | 5.600 | 6.140 | 5.550 | 5.820 | 1,128,483 | +0.35(+6.40%) |
May 01, 2014 | 5.310 | 5.570 | 5.280 | 5.470 | 838,754 | +0.20(+3.80%) |
Apr 30, 2014 | 5.390 | 5.410 | 5.230 | 5.270 | 374,249 | -0.13(-2.41%) |
Apr 29, 2014 | 5.500 | 5.650 | 5.320 | 5.400 | 750,520 | +0.15(+2.86%) |
Apr 28, 2014 | 5.350 | 5.390 | 5.170 | 5.250 | 239,964 | -0.06(-1.13%) |
Apr 25, 2014 | 5.210 | 5.350 | 5.210 | 5.310 | 233,022 | +0.07(+1.34%) |
Apr 24, 2014 | 5.320 | 5.330 | 5.210 | 5.240 | 204,090 | +0.01(+0.19%) |
Apr 23, 2014 | 5.270 | 5.310 | 5.160 | 5.230 | 416,150 | -0.04(-0.76%) |
Apr 22, 2014 | 5.240 | 5.380 | 5.240 | 5.270 | 340,761 | +0.02(+0.38%) |
Apr 21, 2014 | 5.500 | 5.540 | 5.230 | 5.250 | 361,491 | -0.25(-4.55%) |
Apr 17, 2014 | 5.380 | 5.500 | 5.500 | 5.500 | 324,500 | +0.14(+2.61%) |
Apr 16, 2014 | 5.290 | 5.440 | 5.235 | 5.360 | 173,263 | +0.14(+2.68%) |
Apr 15, 2014 | 5.680 | 5.690 | 4.980 | 5.220 | 858,855 | -0.41(-7.28%) |
Apr 14, 2014 | 5.730 | 5.870 | 5.620 | 5.630 | 258,984 | -0.09(-1.57%) |
Apr 11, 2014 | 6.070 | 6.070 | 5.490 | 5.720 | 765,110 | -0.43(-6.99%) |
Apr 10, 2014 | 6.550 | 6.550 | 6.020 | 6.150 | 588,470 | -0.39(-5.96%) |
Apr 09, 2014 | 6.600 | 6.719 | 6.470 | 6.540 | 320,882 | +0.00(+0.00%) |
Apr 08, 2014 | 6.490 | 6.770 | 6.480 | 6.540 | 311,800 | +0.02(+0.31%) |
Apr 07, 2014 | 6.800 | 6.800 | 6.400 | 6.520 | 329,660 | -0.29(-4.26%) |
Apr 04, 2014 | 7.120 | 7.120 | 6.630 | 6.810 | 712,200 | -0.28(-3.95%) |
Apr 03, 2014 | 7.200 | 7.230 | 7.050 | 7.090 | 311,938 | -0.16(-2.21%) |
Apr 02, 2014 | 7.310 | 7.340 | 7.190 | 7.250 | 255,103 | -0.02(-0.28%) |
Apr 01, 2014 | 6.980 | 7.270 | 6.980 | 7.270 | 260,179 | +0.27(+3.86%) |
Mar 31, 2014 | 6.950 | 7.120 | 6.910 | 7.000 | 280,294 | +0.07(+1.01%) |
Mar 28, 2014 | 6.920 | 7.110 | 6.800 | 6.930 | 222,680 | -0.01(-0.14%) |
Mar 27, 2014 | 7.080 | 7.208 | 6.830 | 6.940 | 313,460 | -0.17(-2.39%) |
Mar 26, 2014 | 7.250 | 7.340 | 7.090 | 7.110 | 209,294 | -0.13(-1.80%) |
Mar 25, 2014 | 7.230 | 7.440 | 7.070 | 7.240 | 679,581 | +0.08(+1.12%) |
Mar 24, 2014 | 7.150 | 7.250 | 6.860 | 7.160 | 1,010,335 | -0.03(-0.42%) |
Mar 21, 2014 | 7.090 | 7.190 | 6.955 | 7.190 | 627,667 | +0.11(+1.55%) |
Mar 20, 2014 | 7.000 | 7.080 | 6.900 | 7.080 | 293,171 | +0.04(+0.57%) |
Mar 19, 2014 | 6.930 | 7.160 | 6.900 | 7.040 | 563,773 | +0.12(+1.73%) |
Mar 18, 2014 | 6.850 | 6.970 | 6.750 | 6.920 | 450,353 | +0.04(+0.58%) |
Mar 17, 2014 | 6.530 | 6.880 | 6.530 | 6.880 | 387,950 | +0.35(+5.36%) |
Mar 14, 2014 | 6.510 | 6.640 | 6.480 | 6.530 | 172,990 | -0.03(-0.46%) |
Mar 13, 2014 | 6.570 | 6.780 | 6.520 | 6.560 | 720,146 | +0.14(+2.18%) |
Mar 12, 2014 | 6.400 | 6.460 | 6.250 | 6.420 | 275,851 | +0.05(+0.78%) |
Mar 11, 2014 | 6.400 | 6.480 | 6.300 | 6.370 | 248,648 | +0.00(+0.00%) |
Mar 10, 2014 | 6.390 | 6.428 | 6.260 | 6.370 | 216,103 | -0.01(-0.16%) |
Mar 07, 2014 | 6.300 | 6.390 | 6.230 | 6.380 | 493,068 | +0.09(+1.43%) |
Mar 06, 2014 | 6.330 | 6.400 | 6.230 | 6.290 | 331,514 | -0.06(-0.94%) |
Mar 05, 2014 | 6.370 | 6.410 | 6.320 | 6.350 | 208,382 | -0.04(-0.63%) |
Mar 04, 2014 | 6.400 | 6.450 | 6.310 | 6.390 | 259,700 | +0.04(+0.63%) |
Mar 03, 2014 | 6.270 | 6.450 | 6.250 | 6.350 | 256,218 | +0.05(+0.79%) |
Feb 28, 2014 | 6.420 | 6.540 | 6.280 | 6.300 | 918,827 | -0.07(-1.10%) |
Feb 27, 2014 | 6.370 | 6.460 | 6.350 | 6.370 | 435,342 | +0.01(+0.16%) |
Feb 26, 2014 | 6.470 | 6.570 | 6.350 | 6.360 | 650,095 | -0.07(-1.09%) |
Feb 25, 2014 | 6.580 | 6.580 | 6.385 | 6.430 | 330,088 | -0.13(-1.98%) |
Feb 24, 2014 | 6.600 | 6.600 | 6.450 | 6.560 | 474,290 | +0.16(+2.50%) |
Feb 21, 2014 | 6.640 | 6.640 | 6.340 | 6.400 | 343,197 | -0.16(-2.44%) |
Feb 20, 2014 | 6.510 | 6.640 | 6.400 | 6.560 | 363,424 | +0.09(+1.39%) |
Feb 19, 2014 | 6.500 | 6.710 | 6.381 | 6.470 | 658,060 | +0.02(+0.31%) |
Feb 18, 2014 | 6.230 | 6.540 | 6.090 | 6.450 | 2,116,543 | +0.28(+4.54%) |
Feb 14, 2014 | 6.970 | 6.170 | 6.170 | 6.170 | 4,283,400 | -1.77(-22.29%) |
Feb 13, 2014 | 7.650 | 7.990 | 7.460 | 7.940 | 1,903,504 | +0.47(+6.29%) |
Feb 12, 2014 | 7.450 | 7.500 | 7.150 | 7.470 | 641,916 | +0.09(+1.22%) |
Feb 11, 2014 | 7.220 | 7.430 | 7.140 | 7.380 | 517,985 | +0.16(+2.22%) |
Feb 10, 2014 | 7.170 | 7.250 | 7.020 | 7.220 | 481,519 | +0.10(+1.40%) |
Feb 07, 2014 | 6.970 | 7.150 | 6.920 | 7.120 | 582,983 | +0.20(+2.89%) |
Feb 06, 2014 | 6.920 | 6.920 | 6.760 | 6.920 | 297,515 | +0.06(+0.87%) |
Feb 05, 2014 | 6.880 | 7.050 | 6.680 | 6.860 | 470,481 | -0.01(-0.15%) |
Feb 04, 2014 | 6.970 | 7.130 | 6.840 | 6.870 | 721,981 | -0.03(-0.43%) |
Feb 03, 2014 | 6.640 | 6.910 | 6.320 | 6.900 | 1,222,117 | +0.23(+3.45%) |
Jan 31, 2014 | 6.710 | 6.780 | 6.650 | 6.670 | 458,533 | -0.08(-1.19%) |
Jan 30, 2014 | 6.800 | 6.950 | 6.710 | 6.750 | 345,343 | +0.01(+0.15%) |
Jan 29, 2014 | 7.000 | 7.010 | 6.640 | 6.740 | 707,861 | -0.24(-3.44%) |
Jan 28, 2014 | 6.900 | 7.000 | 6.768 | 6.980 | 702,364 | +0.08(+1.16%) |
Jan 27, 2014 | 7.200 | 7.290 | 6.860 | 6.900 | 687,951 | -0.31(-4.30%) |
Jan 24, 2014 | 7.190 | 7.250 | 7.110 | 7.210 | 331,502 | -0.02(-0.28%) |
Jan 23, 2014 | 7.250 | 7.290 | 7.160 | 7.230 | 352,359 | -0.02(-0.28%) |
Jan 22, 2014 | 7.280 | 7.290 | 7.110 | 7.250 | 446,037 | +0.00(+0.00%) |
Jan 21, 2014 | 7.340 | 7.390 | 7.210 | 7.250 | 571,050 | +0.00(+0.00%) |
Jan 17, 2014 | 7.230 | 7.250 | 7.250 | 7.250 | 580,200 | +0.02(+0.28%) |
Jan 16, 2014 | 7.150 | 7.270 | 7.050 | 7.230 | 738,925 | +0.05(+0.70%) |
Jan 15, 2014 | 7.210 | 7.300 | 7.100 | 7.180 | 747,498 | -0.03(-0.42%) |
Jan 14, 2014 | 7.250 | 7.290 | 7.160 | 7.210 | 513,359 | +0.03(+0.42%) |
Jan 13, 2014 | 7.610 | 7.650 | 7.100 | 7.180 | 1,164,376 | -0.43(-5.65%) |
Jan 10, 2014 | 7.860 | 7.880 | 7.570 | 7.610 | 482,502 | -0.19(-2.44%) |
Jan 09, 2014 | 7.900 | 8.000 | 7.630 | 7.800 | 467,831 | +0.02(+0.26%) |
Jan 08, 2014 | 8.290 | 8.290 | 7.750 | 7.780 | 1,296,323 | -0.44(-5.35%) |
Jan 07, 2014 | 8.270 | 8.490 | 8.180 | 8.220 | 871,981 | -0.04(-0.48%) |
Jan 06, 2014 | 8.240 | 8.500 | 8.180 | 8.260 | 671,271 | +0.05(+0.61%) |
Jan 03, 2014 | 8.320 | 8.500 | 8.128 | 8.210 | 418,966 | -0.10(-1.20%) |
Jan 02, 2014 | 8.520 | 8.640 | 8.210 | 8.310 | 549,653 | -0.20(-2.35%) |
Dec 31, 2013 | 8.690 | 8.510 | 8.510 | 8.510 | 643,700 | -0.13(-1.50%) |
Dec 30, 2013 | 8.400 | 8.750 | 8.340 | 8.640 | 403,182 | +0.29(+3.47%) |
Dec 27, 2013 | 8.320 | 8.400 | 8.300 | 8.350 | 121,626 | +0.02(+0.24%) |
Dec 26, 2013 | 8.400 | 8.480 | 8.220 | 8.330 | 239,939 | +0.02(+0.24%) |
Dec 24, 2013 | 8.390 | 8.500 | 8.250 | 8.310 | 417,902 | -0.05(-0.60%) |
Dec 23, 2013 | 8.420 | 8.580 | 8.250 | 8.360 | 536,822 | -0.05(-0.59%) |
Dec 20, 2013 | 8.640 | 8.700 | 8.250 | 8.410 | 2,072,873 | -0.18(-2.10%) |
Dec 19, 2013 | 8.240 | 8.640 | 8.230 | 8.590 | 513,137 | +0.31(+3.74%) |
Dec 18, 2013 | 8.350 | 8.370 | 8.150 | 8.280 | 342,314 | -0.01(-0.12%) |
Dec 17, 2013 | 8.330 | 8.400 | 8.090 | 8.290 | 402,012 | +0.01(+0.12%) |
Dec 16, 2013 | 8.020 | 8.500 | 8.020 | 8.280 | 530,236 | +0.27(+3.37%) |
Dec 13, 2013 | 8.200 | 8.340 | 7.960 | 8.010 | 812,746 | -0.19(-2.32%) |
Dec 12, 2013 | 8.510 | 8.680 | 8.000 | 8.200 | 840,437 | -0.38(-4.43%) |
Dec 11, 2013 | 8.990 | 9.160 | 8.510 | 8.580 | 593,048 | -0.42(-4.67%) |
Dec 10, 2013 | 9.060 | 9.190 | 8.950 | 9.000 | 621,977 | +0.11(+1.24%) |
Dec 09, 2013 | 9.660 | 9.680 | 8.840 | 8.890 | 1,050,410 | -0.68(-7.11%) |
Dec 06, 2013 | 9.700 | 9.800 | 9.230 | 9.570 | 455,388 | +0.08(+0.84%) |
Dec 05, 2013 | 9.280 | 9.660 | 9.280 | 9.490 | 615,200 | +0.05(+0.53%) |
Dec 04, 2013 | 9.080 | 9.510 | 8.850 | 9.440 | 842,575 | +0.24(+2.61%) |
Dec 03, 2013 | 8.850 | 9.250 | 8.620 | 9.200 | 1,089,398 | +0.37(+4.19%) |
Dec 02, 2013 | 8.290 | 8.890 | 8.200 | 8.830 | 833,554 | +0.62(+7.55%) |
Nov 29, 2013 | 8.450 | 8.530 | 8.210 | 8.210 | 258,864 | -0.18(-2.15%) |
Nov 27, 2013 | 8.100 | 8.600 | 8.100 | 8.390 | 677,914 | +0.24(+2.94%) |
Nov 26, 2013 | 7.760 | 8.470 | 7.730 | 8.150 | 1,391,242 | +0.43(+5.57%) |
Nov 25, 2013 | 7.370 | 7.890 | 7.310 | 7.720 | 894,220 | +0.23(+3.07%) |
Nov 22, 2013 | 7.960 | 7.980 | 7.450 | 7.490 | 1,239,159 | -0.37(-4.71%) |
Nov 21, 2013 | 8.290 | 8.290 | 7.810 | 7.860 | 729,310 | -0.11(-1.38%) |
Nov 20, 2013 | 8.690 | 8.908 | 7.930 | 7.970 | 777,217 | -0.75(-8.60%) |
Nov 19, 2013 | 9.000 | 9.100 | 8.680 | 8.720 | 671,886 | -0.28(-3.11%) |
Nov 18, 2013 | 9.250 | 9.500 | 8.890 | 9.000 | 723,215 | -0.13(-1.42%) |
Nov 15, 2013 | 9.000 | 9.600 | 8.820 | 9.130 | 1,987,579 | +0.25(+2.82%) |