Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.910 | 5.910 | 5.470 | 5.600 | 5,543 | -0.17(-2.95%) |
May 29, 2014 | 5.997 | 6.200 | 5.610 | 5.770 | 23,830 | -0.25(-4.15%) |
May 28, 2014 | 5.890 | 6.270 | 5.730 | 6.020 | 6,818 | +0.14(+2.38%) |
May 27, 2014 | 6.100 | 6.100 | 5.670 | 5.880 | 5,896 | +0.15(+2.62%) |
May 23, 2014 | 5.920 | 5.730 | 5.730 | 5.730 | 12,100 | -0.36(-5.91%) |
May 22, 2014 | 6.290 | 6.550 | 6.000 | 6.090 | 14,554 | -0.19(-3.03%) |
May 21, 2014 | 5.600 | 6.550 | 5.600 | 6.280 | 79,440 | +0.61(+10.76%) |
May 20, 2014 | 5.080 | 5.970 | 5.080 | 5.670 | 31,577 | +0.86(+17.88%) |
May 19, 2014 | 5.420 | 5.420 | 4.710 | 4.810 | 65,216 | -0.55(-10.26%) |
May 16, 2014 | 5.490 | 5.490 | 5.100 | 5.360 | 6,160 | -0.13(-2.37%) |
May 15, 2014 | 5.550 | 5.810 | 5.100 | 5.490 | 25,007 | -0.09(-1.61%) |
May 14, 2014 | 5.990 | 6.150 | 5.380 | 5.580 | 45,847 | -0.62(-10.00%) |
May 13, 2014 | 6.450 | 6.620 | 5.753 | 6.200 | 42,668 | -0.29(-4.49%) |
May 12, 2014 | 6.760 | 6.760 | 6.200 | 6.491 | 22,050 | -0.30(-4.40%) |
May 09, 2014 | 6.831 | 6.831 | 6.755 | 6.790 | 6,720 | -0.01(-0.15%) |
May 08, 2014 | 6.880 | 6.880 | 6.800 | 6.800 | 4,289 | -0.04(-0.58%) |
May 07, 2014 | 7.070 | 7.070 | 6.800 | 6.840 | 4,728 | -0.16(-2.29%) |
May 06, 2014 | 7.000 | 7.390 | 6.810 | 7.000 | 7,772 | +0.07(+1.01%) |
May 05, 2014 | 7.010 | 7.077 | 6.810 | 6.930 | 3,268 | -0.07(-1.00%) |
May 02, 2014 | 7.110 | 7.240 | 6.800 | 7.000 | 34,288 | -0.07(-0.99%) |
May 01, 2014 | 7.070 | 7.080 | 6.950 | 7.070 | 2,516 | +0.02(+0.29%) |
Apr 30, 2014 | 6.920 | 7.140 | 6.420 | 7.050 | 49,806 | -0.16(-2.22%) |
Apr 29, 2014 | 7.410 | 7.500 | 7.100 | 7.210 | 36,620 | -0.15(-2.04%) |
Apr 28, 2014 | 6.800 | 7.430 | 6.800 | 7.360 | 21,097 | -0.04(-0.54%) |
Apr 25, 2014 | 7.131 | 7.500 | 7.131 | 7.400 | 62,387 | +0.09(+1.23%) |
Apr 24, 2014 | 7.410 | 7.410 | 6.930 | 7.310 | 10,349 | +0.03(+0.41%) |
Apr 23, 2014 | 7.380 | 7.769 | 6.860 | 7.280 | 17,115 | +0.05(+0.69%) |
Apr 22, 2014 | 7.710 | 7.710 | 7.010 | 7.230 | 13,506 | +0.41(+6.01%) |
Apr 21, 2014 | 6.860 | 7.120 | 6.800 | 6.820 | 9,430 | -0.05(-0.73%) |
Apr 17, 2014 | 6.890 | 6.870 | 6.870 | 6.870 | 4,900 | -0.12(-1.72%) |
Apr 16, 2014 | 6.850 | 7.440 | 6.750 | 6.990 | 18,987 | +0.26(+3.86%) |
Apr 15, 2014 | 6.800 | 6.950 | 6.690 | 6.730 | 5,162 | -0.15(-2.18%) |
Apr 14, 2014 | 7.230 | 7.230 | 6.810 | 6.880 | 28,766 | -0.36(-4.97%) |
Apr 11, 2014 | 6.935 | 7.610 | 6.665 | 7.240 | 32,786 | +0.37(+5.39%) |
Apr 10, 2014 | 6.810 | 7.117 | 6.755 | 6.870 | 22,706 | +0.00(+0.00%) |
Apr 09, 2014 | 6.420 | 7.000 | 6.330 | 6.870 | 8,470 | -0.17(-2.38%) |
Apr 08, 2014 | 7.030 | 7.230 | 6.810 | 7.038 | 11,326 | +0.04(+0.54%) |
Apr 07, 2014 | 7.070 | 7.350 | 6.780 | 7.000 | 48,773 | -0.30(-4.11%) |
Apr 04, 2014 | 7.430 | 7.576 | 6.970 | 7.300 | 33,866 | -0.08(-1.08%) |
Apr 03, 2014 | 7.170 | 8.560 | 6.960 | 7.380 | 89,166 | +0.31(+4.38%) |
Apr 02, 2014 | 6.889 | 7.160 | 6.231 | 7.070 | 40,507 | +0.38(+5.68%) |
Apr 01, 2014 | 6.680 | 6.900 | 6.401 | 6.690 | 33,371 | -0.02(-0.30%) |
Mar 31, 2014 | 6.810 | 6.852 | 6.600 | 6.710 | 12,560 | -0.10(-1.47%) |
Mar 28, 2014 | 7.000 | 7.000 | 6.810 | 6.810 | 9,529 | -0.20(-2.85%) |
Mar 27, 2014 | 7.060 | 7.080 | 6.930 | 7.010 | 9,531 | -0.08(-1.12%) |
Mar 26, 2014 | 7.300 | 7.350 | 6.850 | 7.089 | 61,467 | -0.44(-5.86%) |
Mar 25, 2014 | 7.000 | 7.730 | 6.740 | 7.530 | 46,196 | +0.51(+7.26%) |
Mar 24, 2014 | 6.808 | 7.180 | 6.080 | 7.020 | 28,419 | +0.07(+1.01%) |
Mar 21, 2014 | 7.288 | 7.520 | 6.940 | 6.950 | 35,414 | -0.26(-3.61%) |
Mar 20, 2014 | 7.550 | 7.550 | 7.200 | 7.210 | 28,883 | -0.21(-2.83%) |
Mar 19, 2014 | 6.920 | 7.980 | 6.920 | 7.420 | 24,643 | -0.55(-6.90%) |
Mar 18, 2014 | 7.680 | 8.060 | 7.650 | 7.970 | 35,367 | +0.25(+3.24%) |
Mar 17, 2014 | 7.980 | 7.980 | 7.650 | 7.720 | 13,785 | -0.18(-2.28%) |
Mar 14, 2014 | 7.763 | 7.900 | 7.681 | 7.900 | 30,420 | +0.03(+0.38%) |
Mar 13, 2014 | 7.650 | 8.291 | 7.650 | 7.870 | 41,659 | +0.10(+1.29%) |
Mar 12, 2014 | 7.870 | 7.870 | 7.620 | 7.770 | 41,870 | -0.24(-3.00%) |
Mar 11, 2014 | 7.590 | 8.060 | 7.590 | 8.010 | 49,748 | +0.06(+0.75%) |
Mar 10, 2014 | 8.380 | 8.430 | 7.840 | 7.950 | 22,496 | -0.21(-2.57%) |
Mar 07, 2014 | 8.410 | 8.460 | 8.060 | 8.160 | 45,741 | -0.22(-2.63%) |
Mar 06, 2014 | 8.840 | 8.840 | 8.050 | 8.380 | 84,810 | -0.26(-3.01%) |
Mar 05, 2014 | 8.510 | 9.060 | 8.510 | 8.640 | 94,507 | +0.13(+1.53%) |
Mar 04, 2014 | 8.780 | 8.780 | 8.430 | 8.510 | 59,985 | -0.24(-2.74%) |