Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.880 | 5.880 | 5.515 | 5.560 | 97,903 | -0.29(-4.96%) |
May 29, 2014 | 5.790 | 5.960 | 5.730 | 5.850 | 60,745 | +0.10(+1.74%) |
May 28, 2014 | 5.890 | 6.004 | 5.710 | 5.750 | 114,539 | -0.19(-3.20%) |
May 27, 2014 | 5.720 | 6.040 | 5.635 | 5.940 | 92,769 | +0.28(+4.95%) |
May 23, 2014 | 5.600 | 5.660 | 5.660 | 5.660 | 94,900 | +0.01(+0.18%) |
May 22, 2014 | 5.490 | 5.670 | 5.490 | 5.650 | 12,540 | +0.15(+2.73%) |
May 21, 2014 | 5.490 | 5.560 | 5.330 | 5.500 | 56,626 | +0.02(+0.36%) |
May 20, 2014 | 5.540 | 5.590 | 5.420 | 5.480 | 146,445 | -0.10(-1.79%) |
May 19, 2014 | 5.490 | 5.600 | 5.410 | 5.580 | 39,696 | +0.04(+0.72%) |
May 16, 2014 | 5.320 | 5.560 | 5.320 | 5.540 | 95,041 | +0.20(+3.75%) |
May 15, 2014 | 5.450 | 5.580 | 5.310 | 5.340 | 112,473 | -0.16(-2.91%) |
May 14, 2014 | 5.540 | 5.666 | 5.480 | 5.500 | 94,379 | -0.06(-1.08%) |
May 13, 2014 | 5.660 | 5.720 | 5.560 | 5.560 | 42,494 | -0.14(-2.46%) |
May 12, 2014 | 5.450 | 5.760 | 5.450 | 5.700 | 103,072 | +0.29(+5.36%) |
May 09, 2014 | 5.250 | 5.480 | 5.250 | 5.410 | 86,173 | +0.14(+2.66%) |
May 08, 2014 | 5.300 | 5.300 | 5.120 | 5.270 | 150,403 | -0.05(-0.94%) |
May 07, 2014 | 5.220 | 5.520 | 5.190 | 5.320 | 164,195 | -0.49(-8.43%) |
May 06, 2014 | 6.010 | 6.050 | 5.800 | 5.810 | 128,780 | -0.25(-4.13%) |
May 05, 2014 | 6.280 | 6.350 | 5.974 | 6.060 | 143,399 | -0.29(-4.57%) |
May 02, 2014 | 6.050 | 6.360 | 6.020 | 6.350 | 120,372 | +0.34(+5.66%) |
May 01, 2014 | 6.070 | 6.075 | 5.810 | 6.010 | 124,402 | -0.09(-1.48%) |
Apr 30, 2014 | 5.850 | 6.120 | 5.700 | 6.100 | 107,042 | +0.21(+3.57%) |
Apr 29, 2014 | 5.850 | 5.970 | 5.710 | 5.890 | 73,445 | +0.09(+1.55%) |
Apr 28, 2014 | 5.970 | 6.000 | 5.750 | 5.800 | 202,864 | -0.14(-2.36%) |
Apr 25, 2014 | 6.000 | 6.070 | 5.913 | 5.940 | 138,716 | -0.08(-1.33%) |
Apr 24, 2014 | 6.080 | 6.180 | 6.000 | 6.020 | 97,032 | -0.05(-0.82%) |
Apr 23, 2014 | 6.190 | 6.240 | 6.040 | 6.070 | 101,861 | -0.14(-2.25%) |
Apr 22, 2014 | 6.440 | 6.560 | 6.110 | 6.210 | 105,880 | -0.24(-3.65%) |
Apr 21, 2014 | 6.130 | 6.500 | 6.060 | 6.445 | 107,298 | +0.31(+4.97%) |
Apr 17, 2014 | 6.010 | 6.140 | 6.140 | 6.140 | 74,600 | +0.09(+1.49%) |
Apr 16, 2014 | 6.200 | 6.210 | 6.030 | 6.050 | 81,112 | -0.13(-2.10%) |
Apr 15, 2014 | 6.330 | 6.370 | 6.000 | 6.180 | 144,440 | -0.15(-2.37%) |
Apr 14, 2014 | 6.360 | 6.430 | 6.240 | 6.330 | 73,352 | +0.06(+0.96%) |
Apr 11, 2014 | 6.150 | 6.320 | 6.150 | 6.270 | 112,757 | +0.04(+0.64%) |
Apr 10, 2014 | 6.430 | 6.500 | 6.180 | 6.230 | 163,823 | -0.23(-3.56%) |
Apr 09, 2014 | 6.250 | 6.540 | 6.250 | 6.460 | 91,972 | +0.25(+4.03%) |
Apr 08, 2014 | 6.090 | 6.350 | 6.090 | 6.210 | 105,425 | +0.13(+2.14%) |
Apr 07, 2014 | 6.060 | 6.170 | 5.760 | 6.080 | 147,745 | -0.02(-0.33%) |
Apr 04, 2014 | 6.230 | 6.252 | 5.800 | 6.100 | 190,663 | -0.06(-0.97%) |
Apr 03, 2014 | 6.440 | 6.548 | 6.080 | 6.160 | 144,363 | -0.29(-4.50%) |
Apr 02, 2014 | 6.280 | 6.480 | 6.220 | 6.450 | 112,220 | +0.21(+3.37%) |
Apr 01, 2014 | 6.630 | 6.720 | 6.190 | 6.240 | 213,155 | -0.40(-6.02%) |
Mar 31, 2014 | 6.090 | 6.645 | 6.090 | 6.640 | 211,053 | +0.56(+9.21%) |
Mar 28, 2014 | 6.260 | 6.440 | 6.020 | 6.080 | 72,638 | -0.19(-3.03%) |
Mar 27, 2014 | 6.340 | 6.490 | 6.150 | 6.270 | 88,636 | -0.05(-0.79%) |
Mar 26, 2014 | 6.690 | 6.778 | 6.294 | 6.320 | 105,882 | -0.30(-4.53%) |
Mar 25, 2014 | 6.890 | 6.930 | 6.540 | 6.620 | 60,643 | -0.24(-3.50%) |
Mar 24, 2014 | 7.000 | 7.230 | 6.750 | 6.860 | 115,748 | -0.13(-1.86%) |
Mar 21, 2014 | 6.760 | 7.620 | 6.740 | 6.990 | 277,496 | +0.29(+4.33%) |
Mar 20, 2014 | 6.540 | 6.710 | 6.510 | 6.700 | 130,988 | +0.17(+2.60%) |
Mar 19, 2014 | 6.630 | 6.680 | 6.510 | 6.530 | 90,483 | -0.13(-1.95%) |
Mar 18, 2014 | 6.650 | 6.720 | 6.530 | 6.660 | 164,769 | -0.02(-0.30%) |
Mar 17, 2014 | 6.790 | 6.890 | 6.650 | 6.680 | 68,514 | -0.05(-0.74%) |
Mar 14, 2014 | 6.580 | 6.750 | 6.580 | 6.730 | 35,996 | +0.10(+1.51%) |
Mar 13, 2014 | 6.890 | 6.940 | 6.550 | 6.630 | 78,948 | -0.26(-3.77%) |
Mar 12, 2014 | 6.750 | 6.900 | 6.725 | 6.890 | 66,368 | +0.11(+1.62%) |
Mar 11, 2014 | 6.890 | 6.890 | 6.700 | 6.780 | 86,868 | -0.08(-1.17%) |
Mar 10, 2014 | 6.730 | 6.900 | 6.603 | 6.860 | 46,284 | +0.08(+1.18%) |
Mar 07, 2014 | 6.890 | 6.920 | 6.700 | 6.780 | 123,709 | -0.10(-1.45%) |
Mar 06, 2014 | 6.860 | 6.930 | 6.820 | 6.880 | 34,299 | +0.02(+0.29%) |
Mar 05, 2014 | 6.690 | 6.900 | 6.685 | 6.860 | 77,585 | +0.14(+2.08%) |
Mar 04, 2014 | 6.760 | 6.800 | 6.690 | 6.720 | 250,105 | +0.07(+1.05%) |