Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.000 | 4.110 | 3.910 | 3.980 | 2,502,277 | -0.01(-0.25%) |
May 29, 2014 | 4.000 | 4.060 | 3.860 | 3.990 | 2,853,542 | +0.02(+0.50%) |
May 28, 2014 | 4.170 | 4.170 | 3.960 | 3.970 | 1,926,824 | -0.19(-4.57%) |
May 27, 2014 | 4.210 | 4.235 | 4.060 | 4.160 | 1,836,754 | +0.20(+5.05%) |
May 23, 2014 | 3.970 | 3.960 | 3.960 | 3.960 | 1,353,100 | -0.02(-0.50%) |
May 22, 2014 | 4.030 | 4.050 | 3.950 | 3.980 | 755,421 | -0.02(-0.50%) |
May 21, 2014 | 4.210 | 4.210 | 3.965 | 4.000 | 1,914,945 | -0.20(-4.76%) |
May 20, 2014 | 4.270 | 4.280 | 4.130 | 4.200 | 1,408,950 | -0.04(-0.94%) |
May 19, 2014 | 4.080 | 4.320 | 4.060 | 4.240 | 2,080,372 | +0.15(+3.67%) |
May 16, 2014 | 4.090 | 4.200 | 3.940 | 4.090 | 1,786,954 | +0.06(+1.49%) |
May 15, 2014 | 3.840 | 4.065 | 3.730 | 4.030 | 2,879,578 | +0.19(+4.95%) |
May 14, 2014 | 3.780 | 3.875 | 3.780 | 3.840 | 1,297,460 | +0.04(+1.05%) |
May 13, 2014 | 3.880 | 3.890 | 3.780 | 3.800 | 1,182,407 | -0.06(-1.55%) |
May 12, 2014 | 3.730 | 3.950 | 3.730 | 3.860 | 3,039,442 | +0.18(+4.89%) |
May 09, 2014 | 3.540 | 3.720 | 3.530 | 3.680 | 3,283,589 | +0.13(+3.66%) |
May 08, 2014 | 3.900 | 4.030 | 3.540 | 3.550 | 6,192,730 | -0.40(-10.13%) |
May 07, 2014 | 4.560 | 4.650 | 3.800 | 3.950 | 9,339,039 | -1.38(-25.89%) |
May 06, 2014 | 5.550 | 5.600 | 5.310 | 5.330 | 3,689,600 | -0.23(-4.14%) |
May 05, 2014 | 5.500 | 5.570 | 5.450 | 5.560 | 2,143,301 | +0.03(+0.54%) |
May 02, 2014 | 5.540 | 5.570 | 5.471 | 5.530 | 1,760,739 | -0.02(-0.36%) |
May 01, 2014 | 5.670 | 5.750 | 5.510 | 5.550 | 1,647,668 | -0.17(-2.97%) |
Apr 30, 2014 | 5.470 | 5.735 | 5.450 | 5.720 | 1,560,805 | +0.22(+4.00%) |
Apr 29, 2014 | 5.560 | 5.575 | 5.420 | 5.500 | 1,323,574 | -0.04(-0.72%) |
Apr 28, 2014 | 5.560 | 5.610 | 5.365 | 5.540 | 1,305,457 | -0.02(-0.36%) |
Apr 25, 2014 | 5.630 | 5.640 | 5.500 | 5.560 | 1,299,536 | -0.09(-1.59%) |
Apr 24, 2014 | 5.740 | 5.750 | 5.600 | 5.650 | 737,047 | -0.05(-0.88%) |
Apr 23, 2014 | 5.790 | 5.810 | 5.680 | 5.700 | 515,114 | -0.09(-1.55%) |
Apr 22, 2014 | 5.690 | 5.820 | 5.640 | 5.790 | 955,840 | +0.13(+2.30%) |
Apr 21, 2014 | 5.670 | 5.720 | 5.610 | 5.660 | 846,058 | -0.01(-0.18%) |
Apr 17, 2014 | 5.580 | 5.670 | 5.670 | 5.670 | 728,900 | +0.05(+0.89%) |
Apr 16, 2014 | 5.720 | 5.740 | 5.560 | 5.620 | 1,029,819 | -0.03(-0.53%) |
Apr 15, 2014 | 5.620 | 5.710 | 5.440 | 5.650 | 1,801,929 | +0.03(+0.53%) |
Apr 14, 2014 | 5.650 | 5.700 | 5.540 | 5.620 | 848,806 | +0.00(+0.00%) |
Apr 11, 2014 | 5.670 | 5.730 | 5.550 | 5.620 | 1,753,924 | -0.13(-2.26%) |
Apr 10, 2014 | 5.900 | 5.910 | 5.660 | 5.750 | 1,836,456 | -0.19(-3.20%) |
Apr 09, 2014 | 5.870 | 5.970 | 5.784 | 5.940 | 1,148,142 | +0.08(+1.37%) |
Apr 08, 2014 | 5.870 | 5.900 | 5.740 | 5.860 | 1,443,917 | -0.02(-0.34%) |
Apr 07, 2014 | 6.000 | 6.049 | 5.820 | 5.880 | 1,571,469 | -0.17(-2.81%) |
Apr 04, 2014 | 6.060 | 6.120 | 5.980 | 6.050 | 2,455,575 | +0.01(+0.17%) |
Apr 03, 2014 | 6.170 | 6.190 | 6.040 | 6.040 | 2,972,116 | -0.06(-0.98%) |
Apr 02, 2014 | 6.100 | 6.160 | 6.030 | 6.100 | 1,284,683 | +0.01(+0.16%) |
Apr 01, 2014 | 6.050 | 6.230 | 6.000 | 6.090 | 3,699,276 | +0.29(+5.00%) |
Mar 31, 2014 | 5.660 | 5.850 | 5.660 | 5.800 | 2,187,429 | +0.20(+3.57%) |
Mar 28, 2014 | 5.550 | 5.700 | 5.480 | 5.600 | 2,084,964 | +0.04(+0.72%) |
Mar 27, 2014 | 5.690 | 5.740 | 5.470 | 5.560 | 1,947,639 | +0.02(+0.36%) |
Mar 26, 2014 | 5.750 | 5.759 | 5.525 | 5.540 | 1,676,235 | -0.17(-2.98%) |
Mar 25, 2014 | 5.710 | 5.800 | 5.640 | 5.710 | 995,250 | +0.02(+0.35%) |
Mar 24, 2014 | 5.860 | 5.940 | 5.540 | 5.690 | 3,218,511 | -0.17(-2.90%) |
Mar 21, 2014 | 5.850 | 6.010 | 5.830 | 5.860 | 1,694,862 | +0.04(+0.69%) |
Mar 20, 2014 | 5.630 | 5.820 | 5.600 | 5.820 | 1,192,444 | +0.21(+3.74%) |
Mar 19, 2014 | 5.710 | 5.780 | 5.580 | 5.610 | 3,302,411 | -0.09(-1.67%) |
Mar 18, 2014 | 5.780 | 5.830 | 5.670 | 5.705 | 1,843,143 | -0.08(-1.30%) |
Mar 17, 2014 | 5.680 | 5.810 | 5.660 | 5.780 | 811,462 | +0.16(+2.85%) |
Mar 14, 2014 | 5.660 | 5.750 | 5.600 | 5.620 | 667,223 | -0.04(-0.71%) |
Mar 13, 2014 | 5.800 | 5.830 | 5.610 | 5.660 | 1,935,057 | -0.10(-1.74%) |
Mar 12, 2014 | 5.790 | 5.886 | 5.720 | 5.760 | 1,608,602 | -0.03(-0.52%) |
Mar 11, 2014 | 5.940 | 5.950 | 5.700 | 5.790 | 736,758 | -0.12(-2.03%) |
Mar 10, 2014 | 5.900 | 6.000 | 5.885 | 5.910 | 960,551 | -0.03(-0.51%) |
Mar 07, 2014 | 6.050 | 6.050 | 5.860 | 5.940 | 789,779 | -0.05(-0.83%) |
Mar 06, 2014 | 5.980 | 6.030 | 5.880 | 5.990 | 1,112,295 | +0.04(+0.67%) |
Mar 05, 2014 | 6.020 | 6.040 | 5.860 | 5.950 | 1,224,326 | -0.10(-1.65%) |
Mar 04, 2014 | 5.800 | 6.140 | 5.800 | 6.050 | 2,500,506 | +0.35(+6.14%) |