Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.500 | 5.500 | 5.410 | 5.420 | 8,036 | -0.08(-1.45%) |
May 29, 2014 | 5.490 | 5.560 | 5.460 | 5.500 | 9,490 | +0.01(+0.18%) |
May 28, 2014 | 5.390 | 5.500 | 5.260 | 5.490 | 50,475 | +0.34(+6.60%) |
May 27, 2014 | 5.100 | 5.150 | 5.010 | 5.150 | 4,671 | +0.03(+0.59%) |
May 23, 2014 | 5.270 | 5.120 | 5.120 | 5.120 | 3,500 | -0.18(-3.41%) |
May 22, 2014 | 5.300 | 5.319 | 5.300 | 5.301 | 1,239 | -0.03(-0.55%) |
May 20, 2014 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | -0.12(-2.20%) |
May 19, 2014 | 5.330 | 5.450 | 5.330 | 5.450 | 1,320 | +0.20(+3.81%) |
May 16, 2014 | 5.450 | 5.500 | 5.068 | 5.250 | 4,371 | +0.25(+5.00%) |
May 15, 2014 | 4.950 | 5.072 | 4.900 | 5.000 | 8,413 | +0.08(+1.63%) |
May 14, 2014 | 4.880 | 4.930 | 4.880 | 4.920 | 1,137 | -0.01(-0.20%) |
May 13, 2014 | 4.970 | 4.970 | 4.770 | 4.930 | 8,810 | +0.03(+0.61%) |
May 12, 2014 | 4.770 | 4.900 | 4.650 | 4.900 | 7,113 | +0.25(+5.38%) |
May 09, 2014 | 5.039 | 5.040 | 4.610 | 4.650 | 12,909 | -0.37(-7.37%) |
May 08, 2014 | 5.010 | 5.050 | 4.950 | 5.020 | 7,887 | +0.06(+1.21%) |
May 07, 2014 | 5.100 | 5.100 | 4.960 | 4.960 | 18,226 | -0.36(-6.77%) |
May 06, 2014 | 5.060 | 5.500 | 5.060 | 5.320 | 22,853 | +0.09(+1.72%) |
May 05, 2014 | 5.240 | 5.490 | 5.130 | 5.230 | 9,953 | -0.12(-2.24%) |
May 02, 2014 | 5.150 | 5.350 | 4.940 | 5.350 | 33,645 | +0.19(+3.68%) |
May 01, 2014 | 5.560 | 5.570 | 5.150 | 5.160 | 28,762 | -0.36(-6.52%) |
Apr 30, 2014 | 5.760 | 5.770 | 5.520 | 5.520 | 6,754 | -0.15(-2.65%) |
Apr 29, 2014 | 5.630 | 6.070 | 5.561 | 5.670 | 32,031 | +0.04(+0.71%) |
Apr 28, 2014 | 6.190 | 6.480 | 5.570 | 5.630 | 41,149 | -0.87(-13.37%) |
Apr 25, 2014 | 6.640 | 6.760 | 6.480 | 6.499 | 14,715 | -0.11(-1.68%) |
Apr 24, 2014 | 6.550 | 6.780 | 6.500 | 6.610 | 37,000 | -0.04(-0.60%) |
Apr 23, 2014 | 7.050 | 7.050 | 6.500 | 6.650 | 27,230 | -0.34(-4.86%) |
Apr 22, 2014 | 6.640 | 7.050 | 6.640 | 6.990 | 6,067 | +0.40(+6.07%) |
Apr 21, 2014 | 6.760 | 6.770 | 6.590 | 6.590 | 815 | -0.03(-0.45%) |
Apr 17, 2014 | 6.770 | 6.620 | 6.620 | 6.620 | 5,600 | +0.06(+0.91%) |
Apr 16, 2014 | 6.580 | 6.672 | 6.550 | 6.560 | 827 | +0.12(+1.89%) |
Apr 15, 2014 | 6.529 | 6.650 | 6.439 | 6.439 | 4,381 | -0.31(-4.61%) |
Apr 14, 2014 | 6.900 | 6.900 | 6.750 | 6.750 | 636 | -0.18(-2.60%) |
Apr 11, 2014 | 6.660 | 6.930 | 6.610 | 6.930 | 4,163 | +0.18(+2.67%) |
Apr 10, 2014 | 7.030 | 7.030 | 6.750 | 6.750 | 5,062 | -0.30(-4.25%) |
Apr 09, 2014 | 6.800 | 7.050 | 6.720 | 7.050 | 9,076 | +0.35(+5.22%) |
Apr 08, 2014 | 6.700 | 6.990 | 6.700 | 6.700 | 4,968 | -0.04(-0.59%) |
Apr 07, 2014 | 6.940 | 7.280 | 6.690 | 6.740 | 22,972 | -0.11(-1.61%) |
Apr 04, 2014 | 6.780 | 6.959 | 6.700 | 6.850 | 24,270 | +0.05(+0.74%) |
Apr 03, 2014 | 6.620 | 6.960 | 6.600 | 6.800 | 25,795 | +0.19(+2.87%) |
Apr 02, 2014 | 6.540 | 6.713 | 6.330 | 6.610 | 4,537 | -0.11(-1.64%) |
Apr 01, 2014 | 6.610 | 6.720 | 6.330 | 6.720 | 4,025 | +0.03(+0.45%) |
Mar 31, 2014 | 6.450 | 6.780 | 6.440 | 6.690 | 27,308 | +0.20(+3.08%) |
Mar 28, 2014 | 6.250 | 6.490 | 6.200 | 6.490 | 3,590 | +0.29(+4.68%) |
Mar 27, 2014 | 5.930 | 6.200 | 5.820 | 6.200 | 5,702 | +0.06(+0.98%) |
Mar 26, 2014 | 6.492 | 6.492 | 6.000 | 6.140 | 5,640 | -0.01(-0.16%) |
Mar 25, 2014 | 6.080 | 6.520 | 6.050 | 6.150 | 27,396 | -0.06(-0.94%) |
Mar 24, 2014 | 6.680 | 6.680 | 5.700 | 6.208 | 20,270 | -0.34(-5.21%) |
Mar 21, 2014 | 6.480 | 7.000 | 6.390 | 6.550 | 10,955 | +0.37(+5.99%) |
Mar 20, 2014 | 6.150 | 6.470 | 6.150 | 6.180 | 22,932 | -0.07(-1.12%) |
Mar 19, 2014 | 5.990 | 6.260 | 5.990 | 6.250 | 11,422 | +0.31(+5.22%) |
Mar 18, 2014 | 5.970 | 6.221 | 5.940 | 5.940 | 15,630 | +0.05(+0.85%) |
Mar 17, 2014 | 6.000 | 6.000 | 5.700 | 5.890 | 1,693 | -0.10(-1.67%) |
Mar 14, 2014 | 5.900 | 6.020 | 5.710 | 5.990 | 9,880 | +0.11(+1.87%) |
Mar 13, 2014 | 5.900 | 6.100 | 5.780 | 5.880 | 18,240 | -0.09(-1.51%) |
Mar 12, 2014 | 5.850 | 5.970 | 5.740 | 5.970 | 6,772 | +0.00(+0.00%) |
Mar 11, 2014 | 5.700 | 5.980 | 5.700 | 5.970 | 37,113 | +0.37(+6.61%) |
Mar 10, 2014 | 5.530 | 5.600 | 5.530 | 5.600 | 3,186 | -0.20(-3.45%) |
Mar 07, 2014 | 5.630 | 5.800 | 5.530 | 5.800 | 8,148 | -0.04(-0.69%) |
Mar 06, 2014 | 5.790 | 5.850 | 5.790 | 5.840 | 2,585 | +0.05(+0.86%) |
Mar 05, 2014 | 5.789 | 5.790 | 5.690 | 5.790 | 3,373 | +0.00(+0.00%) |
Mar 04, 2014 | 5.700 | 5.790 | 5.666 | 5.790 | 6,054 | +0.14(+2.48%) |