Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.033 | 5.041 | 4.920 | 4.985 | 243,917 | -0.02(-0.48%) |
May 29, 2014 | 5.049 | 5.089 | 4.929 | 5.009 | 120,405 | -0.02(-0.32%) |
May 28, 2014 | 5.025 | 5.113 | 5.009 | 5.025 | 182,272 | +0.00(+0.00%) |
May 27, 2014 | 5.009 | 5.121 | 5.009 | 5.025 | 167,407 | +0.08(+1.63%) |
May 23, 2014 | 4.824 | 4.945 | 4.945 | 4.945 | 167,786 | +0.09(+1.82%) |
May 22, 2014 | 4.744 | 4.856 | 4.719 | 4.856 | 60,702 | +0.10(+2.20%) |
May 21, 2014 | 4.695 | 4.808 | 4.663 | 4.752 | 160,525 | +0.06(+1.37%) |
May 20, 2014 | 4.832 | 4.832 | 4.599 | 4.687 | 276,949 | -0.14(-2.83%) |
May 19, 2014 | 4.599 | 4.840 | 4.599 | 4.824 | 131,644 | +0.14(+3.09%) |
May 16, 2014 | 4.719 | 4.719 | 4.559 | 4.679 | 228,827 | -0.05(-1.02%) |
May 15, 2014 | 4.816 | 4.816 | 4.599 | 4.728 | 327,290 | -0.10(-2.00%) |
May 14, 2014 | 5.025 | 5.057 | 4.800 | 4.824 | 281,233 | -0.23(-4.61%) |
May 13, 2014 | 5.306 | 5.306 | 5.049 | 5.057 | 235,009 | -0.26(-4.84%) |
May 12, 2014 | 5.242 | 5.411 | 5.170 | 5.314 | 240,513 | +0.10(+1.85%) |
May 09, 2014 | 4.937 | 5.218 | 4.888 | 5.218 | 192,611 | +0.28(+5.70%) |
May 08, 2014 | 4.985 | 5.057 | 4.880 | 4.937 | 231,469 | -0.05(-0.97%) |
May 07, 2014 | 4.872 | 5.303 | 4.655 | 4.985 | 485,815 | +0.00(+0.00%) |
May 06, 2014 | 5.049 | 5.105 | 4.937 | 4.985 | 309,365 | -0.11(-2.21%) |
May 05, 2014 | 4.920 | 5.138 | 4.864 | 5.097 | 129,260 | +0.11(+2.26%) |
May 02, 2014 | 5.081 | 5.154 | 4.961 | 4.985 | 197,685 | -0.10(-2.05%) |
May 01, 2014 | 5.113 | 5.202 | 4.920 | 5.089 | 235,235 | -0.06(-1.09%) |
Apr 30, 2014 | 4.961 | 5.162 | 4.816 | 5.146 | 233,352 | +0.18(+3.73%) |
Apr 29, 2014 | 4.993 | 5.065 | 4.948 | 4.961 | 142,971 | -0.02(-0.48%) |
Apr 28, 2014 | 4.937 | 5.025 | 4.880 | 4.985 | 234,469 | +0.05(+0.98%) |
Apr 25, 2014 | 5.001 | 5.017 | 4.832 | 4.937 | 228,439 | -0.10(-2.07%) |
Apr 24, 2014 | 5.121 | 5.146 | 4.961 | 5.041 | 168,353 | -0.06(-1.26%) |
Apr 23, 2014 | 5.242 | 5.242 | 5.081 | 5.105 | 190,010 | -0.14(-2.61%) |
Apr 22, 2014 | 5.178 | 5.355 | 5.178 | 5.242 | 140,645 | +0.06(+1.09%) |
Apr 21, 2014 | 5.146 | 5.258 | 5.090 | 5.186 | 217,113 | +0.02(+0.31%) |
Apr 17, 2014 | 5.113 | 5.170 | 5.170 | 5.170 | 261,940 | +0.06(+1.10%) |
Apr 16, 2014 | 4.993 | 5.170 | 4.945 | 5.113 | 299,877 | +0.12(+2.42%) |
Apr 15, 2014 | 5.130 | 5.130 | 4.840 | 4.993 | 189,826 | -0.14(-2.66%) |
Apr 14, 2014 | 5.314 | 5.322 | 5.017 | 5.130 | 254,274 | -0.14(-2.60%) |
Apr 11, 2014 | 5.475 | 5.507 | 5.250 | 5.266 | 194,382 | -0.30(-5.35%) |
Apr 10, 2014 | 5.781 | 5.781 | 5.427 | 5.564 | 437,122 | -0.20(-3.49%) |
Apr 09, 2014 | 5.724 | 5.781 | 5.636 | 5.765 | 160,450 | +0.09(+1.56%) |
Apr 08, 2014 | 5.604 | 5.789 | 5.604 | 5.676 | 350,377 | +0.07(+1.29%) |
Apr 07, 2014 | 5.869 | 5.925 | 5.556 | 5.604 | 358,898 | -0.30(-5.04%) |
Apr 04, 2014 | 6.295 | 6.307 | 5.869 | 5.901 | 337,911 | -0.33(-5.29%) |
Apr 03, 2014 | 6.191 | 6.295 | 6.151 | 6.231 | 265,019 | +0.02(+0.39%) |
Apr 02, 2014 | 6.231 | 6.368 | 6.086 | 6.207 | 190,090 | +0.02(+0.26%) |
Apr 01, 2014 | 5.998 | 6.223 | 5.982 | 6.191 | 357,944 | +0.21(+3.49%) |
Mar 31, 2014 | 5.797 | 5.990 | 5.749 | 5.982 | 240,524 | +0.26(+4.49%) |
Mar 28, 2014 | 5.797 | 5.885 | 5.700 | 5.724 | 258,632 | -0.07(-1.25%) |
Mar 27, 2014 | 5.700 | 5.797 | 5.515 | 5.797 | 278,406 | +0.12(+2.12%) |
Mar 26, 2014 | 5.845 | 5.853 | 5.644 | 5.676 | 364,799 | -0.16(-2.75%) |
Mar 25, 2014 | 5.789 | 5.853 | 5.668 | 5.837 | 180,515 | +0.07(+1.26%) |
Mar 24, 2014 | 5.845 | 5.885 | 5.684 | 5.765 | 115,402 | -0.08(-1.38%) |
Mar 21, 2014 | 5.821 | 5.942 | 5.773 | 5.845 | 753,541 | +0.06(+1.11%) |
Mar 20, 2014 | 5.813 | 5.821 | 5.640 | 5.781 | 193,988 | -0.05(-0.83%) |
Mar 19, 2014 | 5.845 | 5.913 | 5.688 | 5.829 | 249,526 | -0.02(-0.28%) |
Mar 18, 2014 | 5.821 | 5.950 | 5.757 | 5.845 | 170,247 | +0.05(+0.83%) |
Mar 17, 2014 | 5.950 | 6.046 | 5.789 | 5.797 | 189,910 | -0.13(-2.17%) |
Mar 14, 2014 | 5.893 | 5.950 | 5.797 | 5.925 | 142,431 | -0.01(-0.14%) |
Mar 13, 2014 | 6.151 | 6.151 | 5.885 | 5.934 | 162,422 | -0.22(-3.53%) |
Mar 12, 2014 | 6.263 | 6.311 | 6.102 | 6.151 | 144,547 | -0.12(-1.92%) |
Mar 11, 2014 | 6.223 | 6.279 | 6.143 | 6.271 | 198,570 | +0.07(+1.17%) |
Mar 10, 2014 | 6.110 | 6.223 | 6.062 | 6.199 | 152,751 | +0.04(+0.65%) |
Mar 07, 2014 | 6.247 | 6.311 | 6.126 | 6.159 | 177,714 | -0.07(-1.16%) |
Mar 06, 2014 | 6.344 | 6.344 | 6.095 | 6.231 | 176,029 | -0.11(-1.77%) |
Mar 05, 2014 | 6.392 | 6.488 | 6.191 | 6.344 | 274,388 | -0.08(-1.25%) |
Mar 04, 2014 | 6.448 | 6.553 | 6.319 | 6.424 | 439,376 | +0.09(+1.40%) |